Hunan Warrant Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	46.130	49.300	46.130	48.610	34.183	6,806,535
2025-04-23	46.110	47.940	43.970	45.990	32.341	7,927,749
2025-04-22	43.400	49.800	43.400	46.600	32.770	20,777,230
2025-04-21	41.000	44.440	39.730	43.400	30.519	13,457,075
2025-04-18	40.990	42.000	39.690	40.540	28.508	6,750,094
2025-04-17	37.130	40.800	37.030	40.370	28.389	5,982,096
2025-04-16	37.030	37.980	36.800	37.510	26.378	1,893,553
2025-04-15	37.560	38.660	37.100	37.210	26.167	1,418,482
2025-04-14	36.620	38.220	36.620	37.380	26.286	2,039,293
2025-04-11	35.580	36.850	35.120	36.500	25.667	1,568,159
2025-04-10	35.500	36.300	35.400	35.690	25.098	1,549,221
2025-04-09	34.820	35.360	32.880	35.170	24.732	2,025,583
2025-04-08	34.170	35.600	34.170	35.350	24.859	2,334,731
2025-04-07	39.710	39.710	32.980	34.160	24.022	5,274,511
2025-04-03	40.820	41.340	40.580	40.860	28.733	1,572,585
2025-04-02	41.100	41.490	40.800	41.160	28.944	1,810,621
2025-04-01	39.720	41.280	39.530	41.160	28.944	3,810,637
2025-03-31	40.200	40.380	39.060	39.720	27.932	1,680,620
2025-03-28	40.610	41.410	40.100	40.100	28.199	2,547,735
2025-03-27	40.410	40.990	40.210	40.720	28.635	1,408,535
2025-03-26	39.430	40.780	39.430	40.650	28.586	2,549,701
2025-03-25	39.810	39.850	38.710	39.550	27.812	931,376
2025-03-24	39.920	40.400	39.600	39.670	27.896	2,031,713
2025-03-21	40.480	40.750	40.010	40.250	28.304	1,929,690
2025-03-20	40.380	40.470	40.020	40.080	28.185	1,844,357
2025-03-19	40.550	40.940	40.300	40.380	28.396	1,367,825
2025-03-18	40.750	41.080	40.420	40.520	28.494	1,735,325
2025-03-17	41.340	41.340	40.610	40.700	28.621	1,605,822
2025-03-14	40.890	41.290	40.620	41.070	28.881	1,758,068
2025-03-13	41.050	41.240	40.760	40.920	28.775	1,047,445
2025-03-12	41.250	41.550	40.760	41.080	28.888	1,468,094
2025-03-11	41.260	41.680	40.590	41.340	29.071	1,760,404
2025-03-10	42.190	42.600	41.520	41.590	29.247	1,495,222
2025-03-07	41.330	42.600	41.330	42.130	29.626	2,079,571
2025-03-06	41.610	41.890	41.220	41.780	29.380	1,676,533
2025-03-05	41.850	42.190	41.210	41.730	29.345	1,042,431
2025-03-04	41.080	42.530	41.080	41.820	29.408	2,907,289
2025-03-03	40.110	41.790	40.100	41.410	29.120	4,081,670
2025-02-28	40.240	40.780	39.750	39.880	28.044	1,455,703
2025-02-27	40.180	40.420	39.700	40.250	28.304	1,092,513
2025-02-26	39.800	40.350	39.700	40.350	28.375	1,074,148
2025-02-25	39.750	40.170	39.620	39.750	27.953	1,330,971
2025-02-24	40.300	40.300	39.800	40.050	28.164	1,299,802
2025-02-21	40.570	40.630	40.160	40.380	28.396	1,251,362
2025-02-20	40.690	40.970	40.310	40.560	28.522	887,723
2025-02-19	40.180	40.860	40.120	40.680	28.607	1,170,570
2025-02-18	40.370	40.570	40.050	40.100	28.199	1,140,720
2025-02-17	40.770	41.130	40.420	40.560	28.522	1,316,442
2025-02-14	40.390	40.870	40.390	40.590	28.543	1,007,008
2025-02-13	40.570	40.800	40.170	40.300	28.339	1,138,156
2025-02-12	40.780	40.850	40.110	40.630	28.572	2,077,493
2025-02-11	41.330	41.390	40.720	40.770	28.670	1,193,381
2025-02-10	41.250	41.460	40.920	41.330	29.064	1,123,628
2025-02-07	41.150	41.550	41.070	41.320	29.057	1,262,566
2025-02-06	41.160	41.330	40.520	41.300	29.043	1,008,123
2025-02-05	41.640	41.890	41.130	41.160	28.944	803,380
2025-01-27	41.510	42.060	41.030	41.890	29.458	1,644,314
2025-01-24	41.360	41.510	40.640	41.120	28.916	1,056,353
2025-01-23	41.410	41.940	40.930	41.360	29.085	1,340,721
2025-01-22	41.120	41.410	40.600	40.800	28.691	847,005

← NewerPage 7 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.