HL Corp Shenzhen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.700	10.330	9.610	10.270	9.718	11,163,241
2022-02-08	9.310	9.750	9.220	9.710	9.188	5,507,223
2022-02-07	9.330	9.520	9.250	9.270	8.771	5,786,800
2022-01-28	9.200	9.430	8.900	9.190	8.696	7,197,100
2022-01-27	9.600	9.710	8.890	9.320	8.819	10,706,475
2022-01-26	9.210	9.300	9.040	9.300	8.800	2,716,600
2022-01-25	9.610	9.850	9.170	9.180	8.686	4,647,164
2022-01-24	9.560	9.700	9.560	9.610	9.093	2,771,300
2022-01-21	9.760	9.840	9.560	9.640	9.122	4,200,745
2022-01-20	10.310	10.340	9.690	9.710	9.188	6,467,916
2022-01-19	10.180	10.350	10.020	10.320	9.765	5,346,887
2022-01-18	10.560	10.560	10.090	10.120	9.576	5,809,821
2022-01-17	10.620	10.690	10.310	10.570	10.002	5,140,245
2022-01-14	10.360	10.630	10.210	10.420	9.860	5,106,636
2022-01-13	10.390	10.460	10.250	10.360	9.803	4,719,675
2022-01-12	10.450	10.580	10.290	10.390	9.831	6,844,900
2022-01-11	10.570	10.770	10.420	10.450	9.888	5,530,600
2022-01-10	10.410	10.670	10.220	10.430	9.869	6,407,317
2022-01-07	10.800	10.850	10.320	10.380	9.822	11,355,294
2022-01-06	10.720	10.940	10.610	10.800	10.219	8,667,049
2022-01-05	11.040	11.280	10.300	10.740	10.162	20,925,854
2022-01-04	9.990	10.990	9.910	10.990	10.399	20,394,702
2021-12-31	9.410	10.250	9.410	9.990	9.453	18,679,731
2021-12-30	9.270	9.480	9.250	9.440	8.932	4,787,003
2021-12-29	9.240	9.490	9.240	9.280	8.781	5,011,275
2021-12-28	9.100	9.330	9.060	9.240	8.743	3,369,675
2021-12-27	9.040	9.150	9.000	9.070	8.582	2,976,350
2021-12-24	9.330	9.460	9.050	9.060	8.573	6,016,713
2021-12-23	9.160	9.350	9.140	9.300	8.800	3,488,876
2021-12-22	9.150	9.230	9.100	9.210	8.715	2,425,889
2021-12-21	9.160	9.180	9.020	9.130	8.639	2,510,915
2021-12-20	9.180	9.310	9.090	9.110	8.620	3,244,600
2021-12-17	9.230	9.260	9.140	9.220	8.724	2,678,987
2021-12-16	9.170	9.260	9.160	9.230	8.734	3,293,697
2021-12-15	9.070	9.290	9.050	9.230	8.734	4,065,733
2021-12-14	9.080	9.110	9.040	9.090	8.601	2,373,070
2021-12-13	9.070	9.140	9.020	9.100	8.611	3,375,331
2021-12-10	9.080	9.220	9.020	9.080	8.592	4,281,147
2021-12-09	9.070	9.100	8.970	9.040	8.554	4,220,201
2021-12-08	9.090	9.160	9.000	9.060	8.573	4,008,306
2021-12-07	9.130	9.180	8.930	9.090	8.601	4,505,730
2021-12-06	9.680	9.730	9.060	9.110	8.620	9,969,353
2021-12-03	9.730	9.860	9.670	9.720	9.197	4,596,692
2021-12-02	10.010	10.040	9.780	9.810	9.282	6,264,769
2021-12-01	10.050	10.250	9.830	10.000	9.462	11,399,553
2021-11-30	9.800	10.240	9.730	10.100	9.557	7,763,905
2021-11-29	9.700	9.850	9.640	9.800	9.273	4,985,500
2021-11-26	9.760	10.100	9.640	9.900	9.368	8,396,513
2021-11-25	10.140	10.340	9.650	9.660	9.140	9,015,000
2021-11-24	10.000	10.050	9.870	9.950	9.415	4,632,829
2021-11-23	10.280	10.350	9.910	9.970	9.434	8,610,478
2021-11-22	9.780	10.530	9.730	10.370	9.812	17,492,432
2021-11-19	9.500	9.720	9.450	9.580	9.065	4,159,516
2021-11-18	9.680	9.910	9.490	9.490	8.980	4,712,150
2021-11-17	9.680	9.760	9.570	9.750	9.226	4,115,868
2021-11-16	9.570	9.770	9.520	9.690	9.169	5,396,901
2021-11-15	9.800	9.830	9.560	9.590	9.074	6,329,167
2021-11-12	9.800	10.030	9.650	9.830	9.301	6,717,029
2021-11-11	9.340	9.950	9.260	9.890	9.358	9,218,818
2021-11-10	9.170	9.420	9.080	9.340	8.838	4,615,334

← NewerPage 20 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.