Hunan Warrant Pharmaceutical Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	52.020	53.000	50.550	52.200	51.992	3,073,411
2025-10-22	51.890	52.800	50.300	50.790	50.588	2,360,978
2025-10-21	52.000	52.450	49.600	52.250	52.042	3,232,050
2025-10-20	51.690	52.910	51.000	51.650	51.444	2,623,229
2025-10-17	55.760	55.760	50.000	51.480	51.275	5,714,528
2025-10-16	60.010	60.510	53.100	54.920	54.701	12,530,526
2025-10-15	58.160	61.520	58.160	60.500	60.259	6,444,990
2025-10-14	60.600	61.490	58.250	58.470	58.237	4,025,799
2025-10-13	55.550	63.280	54.700	60.690	60.448	8,241,529
2025-10-10	56.640	58.760	55.600	57.280	57.052	2,672,019
2025-10-09	58.000	58.480	55.470	56.970	56.743	2,804,925
2025-09-30	56.680	57.570	55.680	57.180	56.952	2,058,297
2025-09-29	56.410	57.250	54.200	56.560	56.335	2,692,755
2025-09-26	56.660	57.390	55.590	56.660	56.434	1,855,645
2025-09-25	57.700	58.610	56.600	56.600	56.375	2,900,117
2025-09-24	56.710	58.250	56.060	57.850	57.620	2,848,164
2025-09-23	58.380	59.480	55.440	56.880	56.653	4,269,507
2025-09-22	58.330	60.270	57.400	58.480	58.247	3,403,341
2025-09-19	59.200	59.730	58.190	58.920	58.685	3,523,617
2025-09-18	58.300	60.920	57.800	58.720	58.486	5,711,126
2025-09-17	63.500	64.440	57.730	57.920	57.689	10,132,447
2025-09-16	65.230	65.480	62.270	63.800	63.546	5,001,331
2025-09-15	62.570	66.880	60.840	65.580	65.319	7,644,136
2025-09-12	58.110	65.560	57.680	63.710	63.456	9,768,199
2025-09-11	54.980	58.840	52.200	58.110	57.878	6,148,717
2025-09-10	54.750	56.990	53.220	56.130	55.906	3,733,385
2025-09-09	59.110	60.800	52.080	55.340	55.120	9,802,929
2025-09-08	58.600	61.490	58.300	59.110	58.875	5,407,960
2025-09-05	57.160	58.250	55.930	57.880	57.649	5,510,108
2025-09-04	57.970	58.990	55.560	57.110	56.882	5,610,400
2025-09-03	56.000	59.270	56.000	58.050	57.819	7,010,735
2025-09-02	52.680	57.570	52.680	56.730	56.504	9,224,375
2025-09-01	51.320	54.650	50.400	53.740	53.526	7,720,468
2025-08-29	49.010	55.550	48.650	51.350	51.145	7,612,006
2025-08-28	50.100	50.360	47.500	49.060	48.865	5,787,519
2025-08-27	51.000	51.500	49.230	50.200	50.000	4,703,185
2025-08-26	50.380	51.600	49.600	51.000	50.797	4,246,502
2025-08-25	50.020	52.300	49.800	50.410	50.209	4,237,533
2025-08-22	50.500	51.400	50.000	50.330	50.129	2,728,155
2025-08-21	51.800	52.780	49.910	50.480	50.279	4,142,374
2025-08-20	50.800	52.510	50.800	52.180	51.972	3,375,622
2025-08-19	52.020	53.500	51.000	51.400	51.195	4,602,299
2025-08-18	51.430	52.880	50.960	52.340	52.131	4,584,233
2025-08-15	52.000	52.500	50.800	51.640	51.434	3,256,761
2025-08-14	51.880	54.660	51.880	52.160	51.952	4,992,237
2025-08-13	50.400	52.450	49.280	52.300	52.092	4,867,935
2025-08-12	50.560	51.090	49.250	49.910	49.711	2,660,391
2025-08-11	49.000	50.840	49.000	50.680	50.478	2,740,076
2025-08-08	49.500	50.290	48.860	49.380	49.183	2,878,485
2025-08-07	51.300	51.820	49.200	50.400	50.199	6,066,338
2025-08-06	52.860	53.890	51.510	52.010	51.803	4,020,959
2025-08-05	53.330	53.970	51.940	53.040	52.829	4,606,169
2025-08-04	53.600	54.910	51.600	53.290	53.078	6,184,513
2025-08-01	54.890	57.200	53.900	54.700	54.482	4,839,906
2025-07-31	54.000	57.330	52.520	56.000	55.777	6,292,760
2025-07-30	54.160	55.210	52.050	54.380	54.163	5,405,298
2025-07-29	54.690	57.410	53.600	56.500	56.275	7,104,357
2025-07-28	52.300	54.550	52.300	54.270	54.054	5,128,013
2025-07-25	54.490	55.540	52.950	53.800	53.586	3,970,762
2025-07-24	55.500	56.970	53.570	54.660	54.442	6,323,143

← NewerPage 5 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.1788 CNY
2025-05-29	0.6000 CNY
2024-10-25	0.9000 CNY
2023-10-19	0.9000 CNY
2022-05-18	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.