HL Corp Shenzhen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.550	7.550	7.440	7.530	7.353	3,706,800
2023-02-02	7.590	7.600	7.510	7.560	7.382	2,943,005
2023-02-01	7.520	7.590	7.480	7.590	7.411	4,561,430
2023-01-31	7.490	7.520	7.450	7.520	7.343	3,372,875
2023-01-30	7.480	7.550	7.450	7.490	7.314	4,522,220
2023-01-20	7.440	7.520	7.380	7.440	7.265	4,311,500
2023-01-19	7.620	7.660	7.330	7.460	7.284	7,596,807
2023-01-18	7.290	7.480	7.210	7.440	7.265	6,511,995
2023-01-17	7.290	7.320	7.190	7.240	7.070	3,189,210
2023-01-16	7.170	7.330	7.120	7.280	7.109	3,719,182
2023-01-13	7.180	7.180	7.080	7.150	6.982	2,051,100
2023-01-12	7.150	7.220	7.100	7.120	6.952	3,096,000
2023-01-11	7.330	7.330	7.150	7.160	6.992	3,358,400
2023-01-10	7.370	7.370	7.250	7.300	7.128	2,526,500
2023-01-09	7.390	7.430	7.320	7.360	7.187	3,155,800
2023-01-06	7.390	7.400	7.310	7.350	7.177	3,303,810
2023-01-05	7.340	7.400	7.300	7.380	7.206	4,075,106
2023-01-04	7.350	7.410	7.310	7.370	7.197	5,090,100
2023-01-03	7.130	7.400	7.090	7.350	7.177	7,774,088
2022-12-30	7.070	7.240	7.070	7.140	6.972	3,911,924
2022-12-29	7.060	7.090	6.990	7.080	6.913	2,435,479
2022-12-28	7.110	7.220	7.010	7.110	6.943	4,400,285
2022-12-27	6.950	7.160	6.900	7.130	6.962	4,500,300
2022-12-26	6.910	6.980	6.890	6.940	6.777	2,383,762
2022-12-23	7.010	7.050	6.840	6.870	6.708	4,174,500
2022-12-22	7.170	7.290	7.010	7.070	6.904	5,465,450
2022-12-21	7.090	7.140	6.980	7.120	6.952	4,608,985
2022-12-20	7.020	7.190	6.960	7.110	6.943	5,576,054
2022-12-19	7.380	7.490	7.020	7.050	6.884	7,432,994
2022-12-16	7.300	7.300	7.120	7.150	6.982	4,386,813
2022-12-15	7.330	7.350	7.240	7.310	7.138	3,081,300
2022-12-14	7.370	7.390	7.230	7.300	7.128	3,948,936
2022-12-13	7.330	7.390	7.250	7.370	7.197	5,414,100
2022-12-12	7.400	7.460	7.300	7.340	7.167	6,202,718
2022-12-09	7.270	7.390	7.240	7.380	7.206	6,829,269
2022-12-08	7.310	7.430	7.290	7.330	7.158	10,019,200
2022-12-07	7.270	7.290	7.210	7.280	7.109	5,142,429
2022-12-06	7.260	7.320	7.220	7.300	7.128	6,764,119
2022-12-05	7.300	7.380	7.180	7.300	7.128	11,347,323
2022-12-02	7.330	7.560	7.180	7.250	7.079	14,374,400
2022-12-01	7.590	7.590	7.260	7.330	7.158	30,252,518
2022-11-30	6.920	7.590	6.870	7.590	7.411	26,793,948
2022-11-29	6.760	6.910	6.740	6.900	6.738	2,822,587
2022-11-28	6.770	6.870	6.660	6.760	6.601	2,136,600
2022-11-25	6.860	6.910	6.820	6.830	6.669	2,834,608
2022-11-24	6.970	7.020	6.870	6.910	6.747	2,267,100
2022-11-23	7.010	7.060	6.820	6.940	6.777	2,964,058
2022-11-22	7.070	7.120	6.940	6.990	6.826	2,888,499
2022-11-21	7.080	7.080	6.920	7.060	6.894	2,652,717
2022-11-18	7.160	7.190	7.070	7.090	6.923	3,226,240
2022-11-17	7.150	7.180	7.100	7.160	6.992	3,023,900
2022-11-16	7.160	7.210	7.140	7.200	7.031	3,521,190
2022-11-15	7.150	7.170	7.060	7.170	7.001	3,834,607
2022-11-14	7.140	7.160	7.050	7.110	6.943	4,102,884
2022-11-11	7.260	7.330	7.140	7.150	6.982	4,933,320
2022-11-10	7.140	7.200	7.100	7.140	6.972	3,798,008
2022-11-09	7.220	7.290	7.150	7.160	6.992	5,035,718
2022-11-08	7.230	7.350	7.140	7.210	7.040	8,149,644
2022-11-07	6.990	7.200	6.930	7.160	6.992	7,231,141
2022-11-04	6.930	7.020	6.890	7.000	6.835	4,233,700

← NewerPage 16 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.