Hunan Warrant Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	42.180	42.340	40.820	41.210	28.979	1,677,386
2025-01-20	42.600	43.000	41.880	42.090	29.598	1,250,853
2025-01-17	42.080	43.990	41.660	42.570	29.936	2,457,184
2025-01-16	41.650	42.300	41.400	42.000	29.535	1,010,464
2025-01-15	41.890	42.700	41.580	41.650	29.289	918,101
2025-01-14	41.200	42.150	40.850	42.030	29.556	1,493,480
2025-01-13	39.500	41.860	39.500	41.320	29.057	1,510,768
2025-01-10	40.190	41.220	39.650	39.930	28.079	1,237,203
2025-01-09	39.990	40.480	39.730	40.080	28.185	843,186
2025-01-08	40.490	40.940	39.620	40.200	28.269	750,187
2025-01-07	40.890	41.000	40.000	40.590	28.543	966,924
2025-01-06	41.280	41.610	40.550	41.050	28.867	1,085,438
2025-01-03	41.890	42.360	41.100	41.280	29.029	1,126,104
2025-01-02	41.990	42.420	41.400	41.760	29.366	1,468,695
2024-12-31	42.500	43.000	41.600	41.880	29.451	1,504,944
2024-12-30	42.660	43.100	42.500	42.650	29.992	1,409,886
2024-12-27	42.360	43.070	42.250	42.670	30.006	1,427,021
2024-12-26	42.250	42.990	42.120	42.670	30.006	1,449,833
2024-12-25	43.000	43.500	42.050	42.280	29.732	1,890,114
2024-12-24	41.180	42.660	40.850	42.660	29.999	2,733,661
2024-12-23	40.810	41.720	40.560	41.160	28.944	1,805,909
2024-12-20	41.090	41.480	40.800	41.140	28.930	1,649,162
2024-12-19	40.880	41.210	40.510	41.130	28.923	1,574,792
2024-12-18	40.670	41.300	40.660	40.880	28.747	776,385
2024-12-17	41.690	41.730	40.600	40.660	28.593	1,354,992
2024-12-16	41.810	42.290	41.120	41.800	29.394	1,380,218
2024-12-13	41.920	42.650	41.610	41.800	29.394	2,123,378
2024-12-12	41.770	42.200	41.500	42.010	29.542	1,493,646
2024-12-11	40.960	41.930	40.750	41.770	29.373	1,400,526
2024-12-10	42.010	42.360	41.050	41.080	28.888	1,771,138
2024-12-09	41.000	41.780	40.900	41.400	29.113	1,537,303
2024-12-06	40.680	41.140	40.580	40.940	28.790	1,190,200
2024-12-05	40.600	41.180	40.400	40.710	28.628	934,655
2024-12-04	40.990	41.270	40.220	40.310	28.347	1,174,086
2024-12-03	40.730	41.200	40.230	40.840	28.719	1,779,836
2024-12-02	40.660	41.400	40.600	41.280	29.029	1,291,323
2024-11-29	39.820	40.830	39.670	40.750	28.656	1,489,100
2024-11-28	40.150	40.280	39.820	39.850	28.023	974,481
2024-11-27	39.990	40.290	39.350	40.200	28.269	1,028,095
2024-11-26	40.010	40.690	39.850	39.960	28.100	933,069
2024-11-25	39.610	40.180	39.520	40.040	28.157	968,394
2024-11-22	41.570	41.570	39.480	39.480	27.763	1,975,765
2024-11-21	41.100	41.440	40.740	41.340	29.071	1,397,667
2024-11-20	40.470	41.500	40.110	41.150	28.937	2,000,539
2024-11-19	39.990	40.590	39.300	40.460	28.452	1,227,697
2024-11-18	40.200	40.980	39.600	39.840	28.016	1,469,854
2024-11-15	40.840	41.460	40.210	40.310	28.347	1,328,324
2024-11-14	42.020	42.300	41.000	41.040	28.860	1,348,135
2024-11-13	42.500	42.860	41.450	42.100	29.605	2,343,623
2024-11-12	43.150	44.240	42.290	42.460	29.858	3,715,866
2024-11-11	41.900	43.180	41.500	43.140	30.337	3,513,801
2024-11-08	40.620	42.180	40.210	41.900	29.465	3,980,935
2024-11-07	39.700	40.640	39.200	40.450	28.445	2,771,207
2024-11-06	40.300	40.450	39.600	39.770	27.967	2,792,035
2024-11-05	39.420	40.380	39.100	40.230	28.290	2,743,483
2024-11-04	39.100	39.690	38.930	39.420	27.721	1,552,549
2024-11-01	40.180	40.990	39.020	39.080	27.482	2,581,028
2024-10-31	40.360	40.680	39.730	40.100	28.199	2,502,710
2024-10-30	41.120	41.230	39.620	40.450	28.445	2,854,656
2024-10-29	44.010	44.180	40.980	41.230	28.993	4,483,654

← NewerPage 8 of 21 · 1,217 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.