HL Corp Shenzhen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	5.830	5.930	5.790	5.910	5.771	3,503,775
2023-04-28	5.700	5.850	5.680	5.830	5.693	3,038,187
2023-04-27	5.640	5.720	5.600	5.680	5.546	3,103,490
2023-04-26	5.540	5.680	5.510	5.640	5.507	3,655,894
2023-04-25	5.630	5.670	5.430	5.540	5.410	3,781,959
2023-04-24	5.650	5.710	5.570	5.680	5.546	3,699,834
2023-04-21	5.870	5.870	5.660	5.660	5.527	4,257,500
2023-04-20	5.960	5.970	5.800	5.860	5.722	3,045,200
2023-04-19	6.040	6.040	5.900	5.940	5.800	5,102,199
2023-04-18	6.060	6.070	6.000	6.040	5.898	3,576,137
2023-04-17	6.180	6.180	6.010	6.040	5.898	7,198,100
2023-04-14	6.320	6.340	6.270	6.310	6.162	1,975,000
2023-04-13	6.370	6.370	6.310	6.320	6.171	1,944,400
2023-04-12	6.290	6.370	6.290	6.370	6.220	2,143,000
2023-04-11	6.300	6.340	6.250	6.280	6.132	2,588,500
2023-04-10	6.490	6.490	6.280	6.300	6.152	5,170,944
2023-04-07	6.430	6.500	6.420	6.490	6.337	2,081,200
2023-04-06	6.500	6.500	6.400	6.430	6.279	2,343,300
2023-04-04	6.670	6.680	6.480	6.520	6.367	4,113,364
2023-04-03	6.700	6.700	6.640	6.680	6.523	3,239,600
2023-03-31	6.630	6.700	6.590	6.690	6.533	2,087,618
2023-03-30	6.610	6.650	6.560	6.620	6.464	3,018,501
2023-03-29	6.740	6.750	6.600	6.610	6.454	2,865,500
2023-03-28	6.770	6.770	6.690	6.700	6.542	2,113,000
2023-03-27	6.770	6.790	6.680	6.750	6.591	3,750,900
2023-03-24	6.780	6.850	6.750	6.780	6.620	2,381,000
2023-03-23	6.800	6.800	6.730	6.780	6.620	2,643,039
2023-03-22	6.790	6.830	6.750	6.820	6.660	2,843,487
2023-03-21	6.640	6.790	6.640	6.760	6.601	3,925,058
2023-03-20	6.800	6.900	6.630	6.650	6.494	7,846,712
2023-03-17	7.060	7.120	6.780	6.800	6.640	11,820,138
2023-03-16	7.220	7.240	7.080	7.120	6.952	2,429,300
2023-03-15	7.150	7.280	7.120	7.250	7.079	3,236,318
2023-03-14	7.280	7.290	7.020	7.110	6.943	3,645,300
2023-03-13	7.300	7.370	7.220	7.280	7.109	2,599,038
2023-03-10	7.480	7.500	7.300	7.330	7.158	2,912,439
2023-03-09	7.510	7.520	7.430	7.480	7.304	2,774,900
2023-03-08	7.450	7.520	7.440	7.510	7.333	2,865,500
2023-03-07	7.700	7.720	7.470	7.480	7.304	3,905,698
2023-03-06	7.750	7.810	7.660	7.700	7.519	3,049,800
2023-03-03	7.820	7.830	7.690	7.760	7.577	3,137,864
2023-03-02	7.820	7.840	7.740	7.760	7.577	3,305,601
2023-03-01	7.680	7.810	7.630	7.770	7.587	4,284,300
2023-02-28	7.660	7.710	7.600	7.680	7.499	2,237,814
2023-02-27	7.730	7.730	7.610	7.630	7.450	2,302,800
2023-02-24	7.750	7.750	7.650	7.730	7.548	2,504,229
2023-02-23	7.710	7.810	7.690	7.730	7.548	3,385,838
2023-02-22	7.640	7.780	7.590	7.710	7.529	4,295,513
2023-02-21	7.650	7.680	7.600	7.650	7.470	3,117,313
2023-02-20	7.530	7.650	7.500	7.630	7.450	2,958,213
2023-02-17	7.550	7.660	7.520	7.570	7.392	3,673,613
2023-02-16	7.700	7.720	7.470	7.500	7.324	4,816,958
2023-02-15	7.720	7.750	7.660	7.680	7.499	3,418,360
2023-02-14	7.710	7.720	7.640	7.720	7.538	3,173,000
2023-02-13	7.640	7.710	7.610	7.710	7.529	3,581,610
2023-02-10	7.580	7.670	7.550	7.610	7.431	3,565,400
2023-02-09	7.460	7.620	7.420	7.610	7.431	4,494,948
2023-02-08	7.510	7.530	7.450	7.460	7.284	2,461,400
2023-02-07	7.520	7.530	7.480	7.530	7.353	2,605,075
2023-02-06	7.520	7.550	7.460	7.510	7.333	3,134,200

← NewerPage 15 of 21 · 1,212 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.