HL Corp Shenzhen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.350 | 7.520 | 7.150 | 7.210 | 7.040 | 4,758,000 |
| 2022-08-02 | 7.800 | 7.800 | 7.320 | 7.320 | 7.148 | 6,701,910 |
| 2022-08-01 | 7.880 | 7.920 | 7.740 | 7.840 | 7.656 | 2,889,500 |
| 2022-07-29 | 7.950 | 7.980 | 7.850 | 7.860 | 7.675 | 2,240,501 |
| 2022-07-28 | 7.930 | 7.980 | 7.920 | 7.940 | 7.753 | 2,871,901 |
| 2022-07-27 | 7.850 | 7.930 | 7.830 | 7.930 | 7.743 | 2,905,000 |
| 2022-07-26 | 7.830 | 7.890 | 7.750 | 7.870 | 7.685 | 2,585,213 |
| 2022-07-25 | 7.910 | 7.950 | 7.770 | 7.810 | 7.626 | 2,559,100 |
| 2022-07-22 | 7.900 | 7.980 | 7.780 | 7.910 | 7.724 | 2,729,600 |
| 2022-07-21 | 7.920 | 7.980 | 7.870 | 7.900 | 7.714 | 3,712,389 |
| 2022-07-20 | 7.880 | 7.940 | 7.820 | 7.930 | 7.743 | 3,788,678 |
| 2022-07-19 | 7.830 | 7.880 | 7.780 | 7.870 | 7.685 | 3,215,632 |
| 2022-07-18 | 7.600 | 7.820 | 7.590 | 7.810 | 7.626 | 4,252,700 |
| 2022-07-15 | 7.680 | 7.920 | 7.600 | 7.600 | 7.421 | 4,910,300 |
| 2022-07-14 | 7.590 | 7.900 | 7.590 | 7.730 | 7.548 | 5,342,288 |
| 2022-07-13 | 7.520 | 7.610 | 7.510 | 7.590 | 7.411 | 2,657,620 |
| 2022-07-12 | 7.710 | 7.760 | 7.510 | 7.550 | 7.372 | 4,130,268 |
| 2022-07-11 | 7.930 | 7.940 | 7.660 | 7.720 | 7.538 | 5,526,500 |
| 2022-07-08 | 8.000 | 8.150 | 7.940 | 7.950 | 7.763 | 6,243,078 |
| 2022-07-07 | 7.990 | 8.150 | 7.920 | 8.030 | 7.841 | 8,355,902 |
| 2022-07-06 | 7.950 | 8.300 | 7.870 | 8.080 | 7.890 | 12,628,365 |
| 2022-07-05 | 7.870 | 8.140 | 7.820 | 8.000 | 7.812 | 9,533,921 |
| 2022-07-04 | 7.780 | 7.810 | 7.730 | 7.780 | 7.597 | 2,651,417 |
| 2022-07-01 | 7.820 | 7.860 | 7.710 | 7.740 | 7.558 | 3,294,337 |
| 2022-06-30 | 7.770 | 7.870 | 7.730 | 7.810 | 7.626 | 3,985,400 |
| 2022-06-29 | 7.970 | 8.010 | 7.800 | 7.800 | 7.616 | 4,793,505 |
| 2022-06-28 | 7.860 | 8.030 | 7.780 | 7.990 | 7.802 | 6,636,077 |
| 2022-06-27 | 7.880 | 7.880 | 7.770 | 7.830 | 7.646 | 4,217,989 |
| 2022-06-24 | 7.830 | 7.880 | 7.770 | 7.880 | 7.695 | 7,284,872 |
| 2022-06-23 | 7.660 | 7.810 | 7.620 | 7.810 | 7.626 | 4,617,800 |
| 2022-06-22 | 7.880 | 7.880 | 7.600 | 7.620 | 7.441 | 3,891,976 |
| 2022-06-21 | 7.930 | 7.930 | 7.690 | 7.790 | 7.607 | 5,555,441 |
| 2022-06-20 | 7.920 | 8.060 | 7.880 | 7.940 | 7.753 | 8,112,700 |
| 2022-06-17 | 7.780 | 7.960 | 7.670 | 7.870 | 7.685 | 7,125,491 |
| 2022-06-16 | 7.930 | 8.200 | 7.880 | 8.070 | 7.636 | 10,839,600 |
| 2022-06-15 | 8.190 | 8.450 | 8.000 | 8.000 | 7.570 | 10,760,700 |
| 2022-06-14 | 7.900 | 7.900 | 7.680 | 7.900 | 7.475 | 3,624,700 |
| 2022-06-13 | 7.750 | 8.080 | 7.750 | 7.930 | 7.504 | 4,594,700 |
| 2022-06-10 | 7.700 | 7.850 | 7.600 | 7.840 | 7.418 | 3,765,587 |
| 2022-06-09 | 7.730 | 7.990 | 7.640 | 7.670 | 7.258 | 6,206,200 |
| 2022-06-08 | 7.840 | 7.920 | 7.630 | 7.760 | 7.343 | 3,612,800 |
| 2022-06-07 | 8.060 | 8.190 | 7.800 | 7.840 | 7.418 | 5,226,010 |
| 2022-06-06 | 7.800 | 8.000 | 7.670 | 7.980 | 7.551 | 6,346,700 |
| 2022-06-02 | 7.640 | 7.740 | 7.530 | 7.700 | 7.286 | 2,800,500 |
| 2022-06-01 | 7.650 | 7.760 | 7.570 | 7.680 | 7.267 | 3,660,900 |
| 2022-05-31 | 7.610 | 7.640 | 7.520 | 7.630 | 7.220 | 3,184,011 |
| 2022-05-30 | 7.600 | 7.700 | 7.500 | 7.650 | 7.239 | 3,808,300 |
| 2022-05-27 | 7.560 | 7.800 | 7.540 | 7.590 | 7.182 | 5,406,303 |
| 2022-05-26 | 7.610 | 7.910 | 7.400 | 7.610 | 7.201 | 7,965,068 |
| 2022-05-25 | 7.200 | 7.340 | 7.170 | 7.330 | 6.936 | 3,001,101 |
| 2022-05-24 | 7.550 | 7.550 | 7.210 | 7.220 | 6.832 | 3,421,910 |
| 2022-05-23 | 7.560 | 7.580 | 7.480 | 7.580 | 7.172 | 2,697,600 |
| 2022-05-20 | 7.590 | 7.600 | 7.470 | 7.540 | 7.134 | 3,539,047 |
| 2022-05-19 | 7.330 | 7.600 | 7.310 | 7.530 | 7.125 | 4,771,337 |
| 2022-05-18 | 7.270 | 7.470 | 7.220 | 7.400 | 7.002 | 5,217,000 |
| 2022-05-17 | 7.280 | 7.300 | 7.140 | 7.220 | 6.832 | 2,498,257 |
| 2022-05-16 | 7.400 | 7.480 | 7.240 | 7.280 | 6.888 | 4,451,300 |
| 2022-05-13 | 7.450 | 7.540 | 7.350 | 7.370 | 6.974 | 4,750,225 |
| 2022-05-12 | 7.200 | 7.610 | 7.170 | 7.420 | 7.021 | 8,768,468 |
| 2022-05-11 | 7.330 | 7.940 | 7.330 | 7.510 | 7.106 | 14,898,168 |
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.