HL Corp Shenzhen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.280 | 9.290 | 9.100 | 9.220 | 8.724 | 3,285,176 |
| 2021-11-08 | 9.170 | 9.330 | 8.990 | 9.280 | 8.781 | 4,474,738 |
| 2021-11-05 | 9.220 | 9.400 | 9.060 | 9.140 | 8.648 | 4,468,003 |
| 2021-11-04 | 9.380 | 9.420 | 9.140 | 9.220 | 8.724 | 4,607,117 |
| 2021-11-03 | 9.140 | 9.370 | 9.140 | 9.340 | 8.838 | 4,797,767 |
| 2021-11-02 | 9.290 | 9.600 | 9.000 | 9.140 | 8.648 | 5,777,288 |
| 2021-11-01 | 9.310 | 9.560 | 9.250 | 9.290 | 8.790 | 6,663,125 |
| 2021-10-29 | 8.990 | 9.430 | 8.890 | 9.370 | 8.866 | 7,407,537 |
| 2021-10-28 | 9.290 | 9.350 | 8.930 | 8.990 | 8.507 | 6,407,200 |
| 2021-10-27 | 9.610 | 9.660 | 9.260 | 9.320 | 8.819 | 11,801,830 |
| 2021-10-26 | 9.870 | 10.720 | 9.680 | 9.700 | 9.178 | 18,413,223 |
| 2021-10-25 | 10.180 | 10.190 | 9.790 | 9.940 | 9.405 | 7,672,300 |
| 2021-10-22 | 10.380 | 10.390 | 10.080 | 10.120 | 9.576 | 5,506,538 |
| 2021-10-21 | 10.290 | 10.550 | 10.110 | 10.310 | 9.756 | 7,786,714 |
| 2021-10-20 | 10.600 | 10.750 | 10.230 | 10.330 | 9.774 | 11,667,927 |
| 2021-10-19 | 10.150 | 10.690 | 10.100 | 10.520 | 9.954 | 16,735,155 |
| 2021-10-18 | 10.350 | 10.630 | 9.680 | 10.450 | 9.888 | 30,725,782 |
| 2021-10-15 | 9.530 | 10.340 | 9.360 | 10.340 | 9.784 | 29,547,172 |
| 2021-10-14 | 9.020 | 9.500 | 8.910 | 9.400 | 8.894 | 8,010,707 |
← NewerPage 21 of 21 · 1,219 trading days
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.