Hunan Warrant Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	57.000	59.490	55.850	56.000	55.777	6,199,142
2025-07-22	62.180	62.770	57.880	58.130	57.898	7,867,617
2025-07-21	54.660	63.710	54.660	61.200	60.956	11,281,827
2025-07-18	54.200	55.680	51.820	54.660	54.442	6,962,557
2025-07-17	54.090	56.190	52.500	55.510	55.289	9,221,394
2025-07-16	53.040	55.720	51.390	54.250	54.034	7,130,292
2025-07-15	53.300	54.400	52.000	53.600	53.386	6,424,253
2025-07-14	56.010	58.400	52.880	53.800	53.586	8,654,095
2025-07-11	57.900	58.400	54.500	57.990	57.759	8,710,254
2025-07-10	50.480	60.550	50.480	57.990	57.759	11,715,628
2025-07-09	49.300	50.970	46.300	50.490	50.289	6,290,638
2025-07-08	48.800	50.680	47.100	49.000	48.805	5,868,028
2025-07-07	47.440	50.600	47.440	48.750	48.556	9,019,301
2025-07-04	47.000	49.780	46.300	46.600	46.414	9,833,531
2025-07-03	43.540	48.200	43.420	47.620	47.430	9,671,366
2025-07-02	44.700	46.580	43.060	43.300	43.128	6,476,478
2025-07-01	41.340	45.300	41.060	44.650	44.472	11,786,726
2025-06-30	41.610	41.840	40.800	41.300	41.135	3,174,128
2025-06-27	41.500	42.690	41.060	41.610	41.444	3,136,790
2025-06-26	42.000	42.100	40.410	41.590	41.424	5,197,358
2025-06-25	44.270	44.900	42.420	42.660	42.490	5,413,940
2025-06-24	44.980	44.990	43.080	44.250	44.074	4,315,500
2025-06-23	41.730	44.990	41.590	43.850	43.675	6,555,017
2025-06-20	42.160	43.180	41.080	42.310	42.141	4,421,607
2025-06-19	45.280	45.670	41.810	41.950	41.783	5,226,223
2025-06-18	44.100	45.330	43.900	44.180	44.004	4,084,381
2025-06-17	49.460	49.600	44.610	44.950	44.771	10,543,221
2025-06-16	51.400	51.750	48.510	49.580	49.382	5,627,291
2025-06-13	51.610	52.900	49.800	50.960	50.757	6,148,202
2025-06-12	53.800	54.990	51.500	53.400	53.187	7,308,332
2025-06-11	51.350	54.800	50.290	54.800	54.582	8,035,037
2025-06-10	49.740	54.990	48.500	52.040	51.833	8,384,340
2025-06-09	47.660	52.870	47.500	52.000	51.793	9,885,032
2025-06-06	48.980	49.850	46.520	49.170	48.974	9,260,205
2025-06-05	49.870	51.220	47.490	49.000	48.805	10,645,789
2025-06-04	53.500	53.970	49.600	50.150	49.950	13,948,053
2025-06-03	44.280	55.630	44.280	55.630	55.408	17,378,890
2025-05-30	40.780	49.260	40.100	46.360	46.175	17,389,308
2025-05-29	36.460	42.990	35.600	41.050	40.886	13,265,751
2025-05-28	47.990	53.200	47.950	51.880	36.483	8,631,502
2025-05-27	47.670	49.570	46.980	48.120	33.839	3,421,472
2025-05-26	49.020	49.240	46.940	47.850	33.649	5,396,571
2025-05-23	48.000	50.600	47.850	49.510	34.816	8,782,345
2025-05-22	48.450	49.150	45.600	47.820	33.628	8,960,142
2025-05-21	45.300	48.880	44.520	47.990	33.747	8,187,125
2025-05-20	43.850	44.750	43.010	44.750	31.469	5,617,270
2025-05-19	43.370	43.430	42.100	43.210	30.386	2,638,678
2025-05-16	42.890	43.390	42.160	43.390	30.512	2,267,918
2025-05-15	42.830	43.200	42.000	42.840	30.126	2,998,349
2025-05-14	43.250	44.000	42.430	42.600	29.957	3,725,297
2025-05-13	41.500	44.400	41.310	42.820	30.112	5,632,292
2025-05-12	41.760	41.820	40.160	41.490	29.176	5,098,721
2025-05-09	42.400	43.280	41.700	41.870	29.443	2,332,359
2025-05-08	42.000	42.570	41.610	42.410	29.823	2,923,747
2025-05-07	42.190	43.140	41.500	42.010	29.542	3,684,270
2025-05-06	43.000	43.540	41.520	41.950	29.500	5,070,333
2025-04-30	45.530	45.530	42.550	42.930	30.189	6,770,321
2025-04-29	45.220	46.270	44.040	44.640	31.391	4,789,611
2025-04-28	43.980	46.400	43.000	44.300	31.152	8,684,352
2025-04-25	48.610	49.130	43.000	43.610	30.667	10,566,876

← NewerPage 6 of 21 · 1,212 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.