HL Corp Shenzhen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.500	5.700	5.360	5.630	5.590	8,088,600
2024-01-23	5.670	5.680	5.330	5.480	5.441	7,354,300
2024-01-22	6.220	6.220	5.630	5.630	5.590	10,060,856
2024-01-19	6.350	6.410	6.150	6.250	6.206	8,916,500
2024-01-18	6.510	6.660	6.180	6.390	6.345	17,612,045
2024-01-17	6.550	6.850	6.530	6.710	6.662	23,656,849
2024-01-16	6.730	6.770	6.400	6.560	6.513	13,650,475
2024-01-15	6.400	6.560	6.300	6.550	6.503	16,200,400
2024-01-12	6.600	7.030	6.480	6.480	6.434	19,164,800
2024-01-11	6.560	6.660	6.480	6.580	6.533	19,053,171
2024-01-10	6.830	6.950	6.620	6.630	6.583	27,258,100
2024-01-09	6.750	7.260	6.720	6.880	6.831	38,258,575
2024-01-08	6.850	6.950	6.550	6.600	6.553	36,384,484
2024-01-05	6.810	7.540	6.810	7.060	7.010	49,115,800
2024-01-04	6.570	7.230	6.520	6.850	6.801	26,532,188
2024-01-03	6.630	6.660	6.530	6.570	6.523	3,166,782
2024-01-02	6.500	6.680	6.490	6.630	6.583	6,152,877
2023-12-29	6.370	6.500	6.360	6.480	6.434	3,884,579
2023-12-28	6.170	6.420	6.070	6.420	6.374	5,237,600
2023-12-27	6.160	6.250	6.090	6.170	6.126	2,734,200
2023-12-26	6.280	6.290	6.120	6.130	6.086	3,424,750
2023-12-25	6.290	6.320	6.180	6.270	6.225	3,822,000
2023-12-22	6.430	6.440	6.250	6.290	6.245	3,793,200
2023-12-21	6.350	6.440	6.210	6.420	6.374	4,092,203
2023-12-20	6.370	6.450	6.330	6.340	6.295	3,370,603
2023-12-19	6.360	6.380	6.300	6.370	6.325	2,455,338
2023-12-18	6.410	6.430	6.320	6.350	6.305	2,848,400
2023-12-15	6.440	6.450	6.350	6.410	6.364	3,435,912
2023-12-14	6.390	6.490	6.370	6.450	6.404	5,204,550
2023-12-13	6.320	6.440	6.270	6.370	6.325	4,279,913
2023-12-12	6.310	6.350	6.210	6.320	6.275	3,728,050
2023-12-11	6.120	6.300	6.060	6.260	6.215	4,841,880
2023-12-08	6.420	6.440	6.130	6.150	6.106	5,380,549
2023-12-07	6.450	6.490	6.400	6.440	6.394	2,548,601
2023-12-06	6.380	6.480	6.330	6.450	6.404	3,257,200
2023-12-05	6.440	6.490	6.360	6.370	6.325	3,053,537
2023-12-04	6.430	6.510	6.400	6.480	6.434	3,922,000
2023-12-01	6.430	6.460	6.320	6.450	6.404	3,238,700
2023-11-30	6.480	6.480	6.350	6.430	6.384	2,556,981
2023-11-29	6.470	6.490	6.400	6.440	6.394	2,725,600
2023-11-28	6.380	6.470	6.360	6.470	6.424	2,410,452
2023-11-27	6.360	6.420	6.330	6.410	6.364	3,012,900
2023-11-24	6.430	6.460	6.350	6.350	6.305	2,075,200
2023-11-23	6.370	6.460	6.340	6.450	6.404	3,105,264
2023-11-22	6.400	6.460	6.370	6.380	6.335	2,839,163
2023-11-21	6.440	6.510	6.400	6.410	6.364	2,692,500
2023-11-20	6.410	6.450	6.360	6.440	6.394	3,112,500
2023-11-17	6.390	6.420	6.340	6.390	6.345	2,566,327
2023-11-16	6.370	6.400	6.350	6.360	6.315	3,381,906
2023-11-15	6.410	6.430	6.310	6.370	6.325	2,934,210
2023-11-14	6.410	6.420	6.310	6.370	6.325	2,781,500
2023-11-13	6.290	6.400	6.290	6.400	6.354	4,193,430
2023-11-10	6.250	6.340	6.240	6.310	6.265	2,405,500
2023-11-09	6.320	6.350	6.250	6.320	6.275	3,369,430
2023-11-08	6.310	6.350	6.270	6.310	6.265	2,822,430
2023-11-07	6.240	6.320	6.230	6.300	6.255	2,882,100
2023-11-06	6.230	6.320	6.210	6.260	6.215	3,969,900
2023-11-03	6.160	6.250	6.140	6.190	6.146	2,797,400
2023-11-02	6.170	6.230	6.140	6.170	6.126	2,929,600
2023-11-01	6.120	6.200	6.090	6.180	6.136	2,667,600

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.