HL Corp Shenzhen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.860	6.930	6.820	6.910	6.747	3,307,073
2022-11-02	6.890	6.950	6.810	6.910	6.747	4,019,613
2022-11-01	6.770	6.900	6.710	6.890	6.728	3,936,810
2022-10-31	6.680	6.810	6.500	6.730	6.572	3,977,800
2022-10-28	6.910	6.980	6.630	6.640	6.484	6,286,496
2022-10-27	6.870	7.080	6.870	6.950	6.786	7,163,703
2022-10-26	6.840	7.160	6.840	7.050	6.884	8,569,292
2022-10-25	6.840	6.860	6.600	6.780	6.620	7,105,049
2022-10-24	7.200	7.220	6.750	6.850	6.689	11,689,950
2022-10-21	7.300	7.370	7.080	7.160	6.992	9,414,246
2022-10-20	7.210	7.500	7.140	7.370	7.197	14,136,900
2022-10-19	7.200	7.880	7.050	7.290	7.118	18,821,180
2022-10-18	7.500	7.630	7.310	7.340	7.167	22,652,434
2022-10-17	6.730	7.390	6.700	7.390	7.216	5,257,420
2022-10-14	6.660	6.760	6.650	6.720	6.562	2,964,863
2022-10-13	6.520	6.660	6.510	6.630	6.474	1,962,100
2022-10-12	6.400	6.570	6.340	6.570	6.415	1,984,172
2022-10-11	6.360	6.470	6.280	6.460	6.308	1,407,209
2022-10-10	6.500	6.560	6.320	6.370	6.220	2,513,038
2022-09-30	6.510	6.580	6.430	6.490	6.337	2,118,475
2022-09-29	6.610	6.700	6.510	6.550	6.396	2,714,300
2022-09-28	6.630	6.790	6.520	6.530	6.376	2,567,368
2022-09-27	6.490	6.640	6.470	6.620	6.464	1,994,528
2022-09-26	6.580	6.580	6.400	6.450	6.298	2,533,268
2022-09-23	6.710	6.750	6.540	6.590	6.435	2,064,091
2022-09-22	6.730	6.790	6.710	6.730	6.572	1,828,600
2022-09-21	6.750	6.830	6.640	6.790	6.630	1,667,600
2022-09-20	6.670	6.780	6.670	6.760	6.601	2,679,998
2022-09-19	6.740	6.780	6.570	6.620	6.464	3,261,830
2022-09-16	6.890	6.980	6.760	6.780	6.620	2,441,500
2022-09-15	7.150	7.180	6.850	6.920	6.757	4,306,000
2022-09-14	7.180	7.200	7.090	7.130	6.962	2,479,500
2022-09-13	7.250	7.340	7.220	7.260	7.089	3,189,000
2022-09-09	7.290	7.330	7.100	7.210	7.040	4,392,954
2022-09-08	7.440	7.480	7.290	7.300	7.128	3,504,500
2022-09-07	7.500	7.500	7.410	7.450	7.275	2,866,500
2022-09-06	7.450	7.500	7.380	7.500	7.324	2,743,800
2022-09-05	7.470	7.570	7.360	7.410	7.236	2,456,821
2022-09-02	7.340	7.470	7.240	7.440	7.265	2,590,001
2022-09-01	7.380	7.460	7.280	7.310	7.138	3,842,600
2022-08-31	7.600	7.600	7.380	7.390	7.216	3,446,461
2022-08-30	7.600	7.650	7.530	7.620	7.441	4,039,100
2022-08-29	7.450	7.600	7.350	7.600	7.421	4,414,800
2022-08-26	7.500	7.620	7.490	7.510	7.333	5,491,085
2022-08-25	7.410	7.490	7.280	7.420	7.245	3,246,280
2022-08-24	7.650	7.760	7.390	7.390	7.216	5,389,783
2022-08-23	7.480	7.600	7.430	7.600	7.421	3,206,100
2022-08-22	7.460	7.510	7.360	7.480	7.304	3,640,238
2022-08-19	7.570	7.640	7.490	7.490	7.314	2,511,000
2022-08-18	7.680	7.720	7.560	7.580	7.402	2,886,238
2022-08-17	7.670	7.710	7.560	7.700	7.519	2,934,500
2022-08-16	7.670	7.740	7.600	7.660	7.480	2,807,639
2022-08-15	7.500	7.660	7.500	7.630	7.450	4,307,101
2022-08-12	7.440	7.830	7.380	7.540	7.363	6,447,369
2022-08-11	7.360	7.470	7.340	7.430	7.255	2,889,037
2022-08-10	7.290	7.350	7.220	7.340	7.167	2,974,100
2022-08-09	7.280	7.360	7.250	7.280	7.109	2,286,200
2022-08-08	7.250	7.290	7.160	7.270	7.099	3,471,501
2022-08-05	7.190	7.280	7.130	7.250	7.079	2,917,700
2022-08-04	7.250	7.320	7.040	7.190	7.021	3,770,200

← NewerPage 17 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.