Hunan Warrant Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	42.890	44.630	42.480	44.020	30.955	2,710,211
2024-10-25	42.600	43.600	42.110	42.780	30.083	3,243,174
2024-10-24	43.260	43.760	42.520	43.300	29.816	2,501,760
2024-10-23	45.040	46.800	41.550	43.930	30.250	7,038,501
2024-10-22	56.000	56.000	45.980	46.580	32.075	14,465,907
2024-10-21	45.990	49.680	45.880	48.800	33.603	4,430,902
2024-10-18	43.800	46.730	43.800	45.600	31.400	2,615,172
2024-10-17	42.490	45.000	42.470	43.820	30.174	1,349,257
2024-10-16	42.200	43.360	42.000	42.260	29.100	670,381
2024-10-15	43.800	44.330	42.800	42.800	29.472	716,934
2024-10-14	42.830	43.850	42.080	43.850	30.195	1,149,652
2024-10-11	44.000	44.660	42.250	42.780	29.458	1,212,947
2024-10-10	45.120	46.490	43.500	44.000	30.298	1,866,723
2024-10-09	50.390	50.390	45.000	45.110	31.063	3,084,408
2024-10-08	55.650	55.650	46.000	51.170	35.235	5,429,638
2024-09-30	44.560	48.870	44.550	47.800	32.915	3,033,410
2024-09-27	41.580	44.550	41.500	43.800	30.160	1,137,166
2024-09-26	39.750	41.400	39.550	41.260	28.411	890,474
2024-09-25	40.050	41.880	40.050	40.100	27.613	1,045,581
2024-09-24	38.160	39.550	38.080	39.540	27.227	751,780
2024-09-23	39.480	39.480	38.050	38.250	26.339	447,546
2024-09-20	38.200	39.000	38.140	39.000	26.855	251,246
2024-09-19	38.250	38.700	37.900	38.370	26.421	309,594
2024-09-18	37.670	39.250	37.510	38.200	26.304	607,633
2024-09-13	38.120	38.480	37.230	37.660	25.933	385,421
2024-09-12	38.090	38.600	37.770	38.330	26.394	396,313
2024-09-11	37.630	38.260	37.440	38.050	26.201	221,485
2024-09-10	37.300	38.070	36.660	37.830	26.050	387,522
2024-09-09	37.110	37.520	36.880	37.270	25.664	379,757
2024-09-06	38.390	38.390	37.100	37.110	25.554	524,455
2024-09-05	38.990	39.360	38.080	38.300	26.373	520,563
2024-09-04	39.190	39.410	38.760	39.050	26.890	269,880
2024-09-03	38.010	40.200	37.820	39.370	27.110	819,530
2024-09-02	38.500	38.700	37.680	38.110	26.242	963,069
2024-08-30	40.340	40.340	39.000	39.000	26.855	1,388,287
2024-08-29	39.830	40.500	39.510	40.150	27.647	665,897
2024-08-28	39.130	40.400	39.050	39.960	27.516	501,975
2024-08-27	39.540	40.020	39.080	39.150	26.959	290,207
2024-08-26	38.390	39.850	38.370	39.520	27.213	452,524
2024-08-23	38.760	38.900	37.930	38.440	26.470	350,114
2024-08-22	39.660	40.220	38.580	38.750	26.683	486,794
2024-08-21	39.000	39.970	39.000	39.600	27.268	262,218
2024-08-20	40.530	40.890	39.800	39.870	27.454	481,642
2024-08-19	40.400	41.320	40.200	40.910	28.170	609,121
2024-08-16	39.220	40.890	38.850	40.510	27.895	953,149
2024-08-15	39.830	40.100	38.890	39.400	27.131	663,665
2024-08-14	38.290	40.500	37.910	39.670	27.317	999,265
2024-08-13	38.580	38.680	38.090	38.640	26.607	363,694
2024-08-12	38.300	39.000	38.030	38.580	26.566	391,587
2024-08-09	38.770	39.130	38.000	38.420	26.456	511,200
2024-08-08	39.000	39.200	38.410	38.930	26.807	418,360
2024-08-07	39.340	39.410	38.680	38.770	26.697	374,913
2024-08-06	38.940	39.360	38.500	39.280	27.048	421,724
2024-08-05	39.310	40.240	38.190	38.560	26.552	555,318
2024-08-02	39.430	40.410	39.330	39.340	27.089	470,645
2024-08-01	39.200	40.180	38.960	39.600	27.268	571,531
2024-07-31	37.630	39.440	37.460	39.190	26.986	654,329
2024-07-30	37.700	38.090	37.250	37.600	25.891	275,791
2024-07-29	37.790	37.980	37.450	37.710	25.967	238,387
2024-07-26	37.520	38.070	37.130	37.800	26.029	522,772

← NewerPage 9 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.