HL Corp Shenzhen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.500 | 4.750 | 4.490 | 4.740 | 4.706 | 6,595,888 |
| 2024-04-26 | 4.510 | 4.550 | 4.410 | 4.520 | 4.488 | 4,604,836 |
| 2024-04-25 | 4.520 | 4.580 | 4.450 | 4.510 | 4.478 | 3,734,800 |
| 2024-04-24 | 4.400 | 4.550 | 4.360 | 4.530 | 4.498 | 5,274,577 |
| 2024-04-23 | 4.220 | 4.420 | 4.220 | 4.360 | 4.329 | 5,443,201 |
| 2024-04-22 | 4.350 | 4.380 | 4.170 | 4.250 | 4.220 | 4,137,113 |
| 2024-04-19 | 4.360 | 4.480 | 4.310 | 4.350 | 4.319 | 4,396,777 |
| 2024-04-18 | 4.360 | 4.470 | 4.210 | 4.400 | 4.369 | 7,024,000 |
| 2024-04-17 | 3.990 | 4.360 | 3.970 | 4.360 | 4.329 | 10,232,664 |
| 2024-04-16 | 4.380 | 4.390 | 4.010 | 4.010 | 3.981 | 8,208,300 |
| 2024-04-15 | 4.810 | 4.810 | 4.340 | 4.460 | 4.428 | 10,543,200 |
| 2024-04-12 | 4.860 | 4.940 | 4.810 | 4.810 | 4.776 | 4,108,500 |
| 2024-04-11 | 4.800 | 4.940 | 4.760 | 4.860 | 4.825 | 4,366,660 |
| 2024-04-10 | 4.990 | 5.000 | 4.830 | 4.850 | 4.815 | 4,494,600 |
| 2024-04-09 | 4.880 | 5.010 | 4.870 | 4.990 | 4.954 | 3,901,400 |
| 2024-04-08 | 5.030 | 5.090 | 4.860 | 4.860 | 4.825 | 4,620,527 |
| 2024-04-03 | 5.080 | 5.110 | 4.990 | 5.040 | 5.004 | 5,574,700 |
| 2024-04-02 | 5.040 | 5.120 | 4.990 | 5.090 | 5.054 | 6,088,000 |
| 2024-04-01 | 4.940 | 5.100 | 4.890 | 5.060 | 5.024 | 10,081,201 |
| 2024-03-29 | 4.830 | 4.980 | 4.800 | 4.940 | 4.905 | 2,686,402 |
| 2024-03-28 | 4.660 | 4.870 | 4.660 | 4.820 | 4.786 | 5,246,200 |
| 2024-03-27 | 4.850 | 4.870 | 4.650 | 4.660 | 4.627 | 5,813,000 |
| 2024-03-26 | 4.860 | 4.910 | 4.740 | 4.840 | 4.806 | 5,992,300 |
| 2024-03-25 | 5.010 | 5.070 | 4.850 | 4.870 | 4.835 | 8,818,700 |
| 2024-03-22 | 5.200 | 5.200 | 4.970 | 5.050 | 5.014 | 10,391,400 |
| 2024-03-21 | 5.000 | 5.220 | 5.000 | 5.210 | 5.173 | 14,334,060 |
| 2024-03-20 | 4.950 | 5.010 | 4.900 | 5.010 | 4.974 | 8,323,800 |
| 2024-03-19 | 4.880 | 5.010 | 4.870 | 4.950 | 4.915 | 14,636,861 |
| 2024-03-18 | 4.850 | 4.930 | 4.750 | 4.860 | 4.825 | 12,697,701 |
| 2024-03-15 | 4.660 | 4.850 | 4.610 | 4.830 | 4.796 | 14,845,661 |
| 2024-03-14 | 4.680 | 4.730 | 4.550 | 4.640 | 4.607 | 8,853,200 |
| 2024-03-13 | 4.690 | 4.720 | 4.610 | 4.680 | 4.647 | 10,291,914 |
| 2024-03-12 | 4.640 | 4.780 | 4.630 | 4.710 | 4.676 | 12,353,612 |
| 2024-03-11 | 4.590 | 4.680 | 4.530 | 4.650 | 4.617 | 12,089,200 |
| 2024-03-08 | 4.630 | 4.670 | 4.550 | 4.610 | 4.577 | 15,842,490 |
| 2024-03-07 | 4.820 | 5.030 | 4.630 | 4.710 | 4.676 | 38,389,931 |
| 2024-03-06 | 4.460 | 4.730 | 4.460 | 4.730 | 4.696 | 10,323,100 |
| 2024-03-05 | 4.520 | 4.560 | 4.280 | 4.300 | 4.269 | 19,026,328 |
| 2024-03-04 | 4.800 | 4.900 | 4.450 | 4.560 | 4.528 | 29,172,900 |
| 2024-03-01 | 4.390 | 4.830 | 4.390 | 4.830 | 4.796 | 18,311,800 |
| 2024-02-29 | 4.150 | 4.400 | 4.080 | 4.390 | 4.359 | 13,619,709 |
| 2024-02-28 | 4.850 | 4.900 | 4.320 | 4.320 | 4.289 | 15,853,169 |
| 2024-02-27 | 4.560 | 4.800 | 4.530 | 4.800 | 4.766 | 6,927,041 |
| 2024-02-26 | 4.510 | 4.700 | 4.490 | 4.560 | 4.528 | 8,432,660 |
| 2024-02-23 | 4.270 | 4.530 | 4.260 | 4.510 | 4.478 | 8,349,560 |
| 2024-02-22 | 4.080 | 4.280 | 4.080 | 4.280 | 4.250 | 7,812,016 |
| 2024-02-21 | 3.920 | 4.210 | 3.890 | 4.050 | 4.021 | 8,353,975 |
| 2024-02-20 | 3.780 | 3.950 | 3.700 | 3.940 | 3.912 | 9,829,160 |
| 2024-02-19 | 3.630 | 3.840 | 3.610 | 3.780 | 3.753 | 14,100,751 |
| 2024-02-08 | 3.100 | 3.550 | 3.090 | 3.550 | 3.525 | 14,539,224 |
| 2024-02-07 | 3.580 | 3.580 | 3.220 | 3.230 | 3.207 | 22,640,607 |
| 2024-02-06 | 3.720 | 3.750 | 3.570 | 3.580 | 3.555 | 15,835,500 |
| 2024-02-05 | 4.360 | 4.440 | 3.970 | 3.970 | 3.942 | 7,657,400 |
| 2024-02-02 | 4.780 | 4.940 | 4.280 | 4.410 | 4.379 | 10,401,809 |
| 2024-02-01 | 4.890 | 4.970 | 4.570 | 4.750 | 4.716 | 8,738,159 |
| 2024-01-31 | 5.300 | 5.350 | 4.840 | 4.850 | 4.815 | 9,240,000 |
| 2024-01-30 | 5.530 | 5.600 | 5.300 | 5.330 | 5.292 | 8,201,571 |
| 2024-01-29 | 5.900 | 5.950 | 5.530 | 5.540 | 5.501 | 7,437,386 |
| 2024-01-26 | 5.830 | 6.000 | 5.780 | 5.900 | 5.858 | 7,913,671 |
| 2024-01-25 | 5.620 | 5.850 | 5.580 | 5.810 | 5.769 | 7,636,670 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-18 | 0.0300 CNY |
| 2023-05-23 | 0.1000 CNY |
| 2022-06-17 | 0.2500 CNY |
| 2021-07-09 | 0.2000 CNY |
| 2020-06-16 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.