HL Corp Shenzhen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.090	7.280	7.030	7.220	6.832	3,658,340
2022-05-09	7.080	7.180	7.070	7.150	6.765	3,043,970
2022-05-06	7.030	7.130	6.950	7.090	6.709	3,387,050
2022-05-05	7.000	7.250	6.950	7.170	6.784	5,493,550
2022-04-29	6.900	7.100	6.880	7.010	6.633	7,532,393
2022-04-28	6.840	7.180	6.840	7.010	6.633	5,223,230
2022-04-27	6.480	7.040	6.450	7.020	6.642	6,469,000
2022-04-26	7.730	7.730	6.830	6.830	6.463	10,976,603
2022-04-25	7.590	7.890	7.510	7.590	7.182	12,051,331
2022-04-22	7.450	7.800	7.300	7.540	7.134	5,354,632
2022-04-21	7.630	7.650	7.290	7.300	6.907	2,808,300
2022-04-20	7.660	7.780	7.620	7.670	7.258	2,073,100
2022-04-19	7.650	7.710	7.570	7.660	7.248	2,112,000
2022-04-18	7.570	7.650	7.380	7.620	7.210	1,874,800
2022-04-15	7.740	7.740	7.510	7.570	7.163	3,378,200
2022-04-14	7.650	7.800	7.650	7.720	7.305	2,509,800
2022-04-13	7.760	7.790	7.520	7.650	7.239	2,889,000
2022-04-12	7.650	7.780	7.600	7.770	7.352	2,545,928
2022-04-11	7.930	7.930	7.600	7.640	7.229	3,788,110
2022-04-08	8.070	8.110	7.890	7.910	7.485	3,451,010
2022-04-07	8.330	8.340	8.040	8.070	7.636	4,474,800
2022-04-06	8.300	8.450	8.230	8.320	7.873	3,153,737
2022-04-01	8.370	8.390	8.200	8.310	7.863	2,915,857
2022-03-31	8.430	8.510	8.360	8.410	7.958	2,907,000
2022-03-30	8.410	8.480	8.360	8.430	7.977	2,998,100
2022-03-29	8.520	8.520	8.330	8.380	7.929	4,572,790
2022-03-28	8.430	8.630	8.230	8.480	8.024	8,461,543
2022-03-25	8.600	9.300	8.600	8.670	8.204	13,179,455
2022-03-24	8.600	8.760	8.300	8.480	8.024	11,194,755
2022-03-23	8.530	8.910	8.460	8.850	8.374	6,124,902
2022-03-22	8.490	8.600	8.410	8.560	8.100	2,920,100
2022-03-21	8.300	8.620	8.280	8.560	8.100	4,048,500
2022-03-18	8.190	8.360	8.110	8.320	7.873	2,539,055
2022-03-17	8.230	8.360	8.100	8.150	7.712	3,466,936
2022-03-16	8.040	8.160	7.500	8.080	7.645	4,681,466
2022-03-15	8.430	8.460	7.900	7.930	7.504	4,570,342
2022-03-14	8.840	8.880	8.550	8.570	8.109	3,317,390
2022-03-11	8.740	8.880	8.500	8.850	8.374	4,116,223
2022-03-10	8.760	8.930	8.690	8.720	8.251	4,366,560
2022-03-09	8.890	8.980	8.210	8.640	8.175	6,753,609
2022-03-08	9.200	9.250	8.880	8.890	8.412	4,660,400
2022-03-07	9.300	9.360	9.150	9.200	8.705	4,032,701
2022-03-04	9.410	9.510	9.310	9.350	8.847	3,924,301
2022-03-03	9.600	9.620	9.460	9.470	8.961	2,623,500
2022-03-02	9.470	9.610	9.420	9.550	9.036	2,418,075
2022-03-01	9.490	9.630	9.450	9.550	9.036	2,173,312
2022-02-28	9.830	9.830	9.340	9.480	8.970	4,593,359
2022-02-25	9.690	9.980	9.690	9.740	9.216	3,020,564
2022-02-24	9.950	10.120	9.500	9.630	9.112	6,964,330
2022-02-23	10.030	10.130	9.940	9.980	9.443	4,463,118
2022-02-22	10.070	10.370	9.960	10.040	9.500	6,138,900
2022-02-21	10.010	10.200	9.870	10.140	9.595	4,172,100
2022-02-18	9.750	10.070	9.600	10.030	9.491	6,087,052
2022-02-17	9.800	9.940	9.720	9.740	9.216	3,703,140
2022-02-16	9.710	9.960	9.670	9.840	9.311	5,256,840
2022-02-15	9.970	9.970	9.550	9.600	9.084	8,038,823
2022-02-14	9.800	10.060	9.680	9.950	9.415	3,230,600
2022-02-11	10.170	10.210	9.820	9.850	9.320	4,964,700
2022-02-10	10.360	10.530	10.070	10.130	9.585	5,827,145
2022-02-09	9.700	10.330	9.610	10.270	9.718	11,163,241

← NewerPage 19 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.