Hualan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.500	14.810	13.550	14.790	14.790	5,293,927
2026-10-22	15.380	15.430	14.630	14.660	14.660	3,456,800
2026-10-21	15.380	16.320	15.280	15.350	15.350	3,792,600
2026-10-20	15.380	15.960	14.720	15.650	15.650	4,700,400
2026-10-19	15.280	15.330	14.260	14.840	14.840	5,099,200
2026-10-16	15.380	15.660	15.050	15.280	15.280	3,342,700
2026-10-15	15.600	15.850	15.000	15.120	15.120	4,399,700
2026-10-14	16.620	16.620	15.920	15.920	15.920	2,307,301
2026-10-13	16.160	16.670	15.630	16.440	16.440	3,681,603
2026-10-12	16.830	17.010	15.960	16.320	16.320	4,305,973
2026-10-09	17.300	17.300	16.270	16.910	16.910	4,282,200
2026-10-08	18.720	18.870	17.180	17.280	17.280	6,278,978
2026-09-30	18.410	18.900	18.210	18.870	18.870	2,950,000
2026-09-29	18.880	19.040	18.410	18.420	18.420	2,986,000
2026-09-28	19.280	19.380	18.520	18.780	18.780	3,792,358
2026-09-24	19.370	19.560	19.180	19.300	19.300	2,506,200
2026-09-23	19.580	19.880	19.290	19.440	19.440	4,774,800
2026-09-22	20.890	21.210	19.700	19.700	19.700	9,802,333
2026-09-21	20.080	21.340	19.980	21.190	21.190	8,813,533
2026-09-18	20.100	20.210	19.740	19.900	19.900	2,718,200
2026-09-17	19.910	20.330	19.770	20.000	20.000	2,469,693
2026-09-16	19.400	20.130	19.220	20.100	20.100	4,005,976
2026-09-15	19.910	20.180	19.300	19.430	19.430	4,244,100
2026-09-14	20.660	20.800	19.780	19.900	19.900	5,193,100
2026-09-11	20.700	21.160	20.290	20.820	20.820	4,745,841
2026-09-10	20.420	21.100	19.950	20.950	20.950	5,047,255
2026-09-09	20.470	20.880	20.330	20.650	20.650	4,253,435
2026-09-08	20.700	21.240	20.000	20.460	20.460	8,388,623
2026-09-07	21.310	21.850	20.700	20.910	20.910	11,650,320
2026-09-04	21.180	22.680	21.050	21.300	21.300	12,876,700
2026-09-03	20.760	21.770	20.760	21.070	21.070	3,334,802
2026-09-02	21.220	21.220	20.620	20.720	20.720	2,511,200
2026-09-01	21.030	21.350	20.880	21.150	21.150	3,656,693
2026-08-31	20.770	21.150	20.300	21.110	21.110	4,361,500
2026-08-28	21.100	21.280	20.780	20.940	20.940	3,068,700
2026-08-27	20.290	21.040	20.220	20.950	20.950	3,749,297
2026-08-26	21.270	21.450	20.410	20.490	20.490	4,784,664
2026-08-25	20.090	21.370	20.090	21.270	21.270	5,906,600
2026-08-24	19.850	20.750	19.630	20.280	20.280	6,879,157
2026-08-21	18.640	20.080	18.340	19.970	19.970	5,340,590
2026-08-20	19.550	19.600	18.700	18.800	18.800	4,610,454
2026-08-19	20.600	20.600	19.340	19.340	19.340	5,526,864
2026-08-18	20.790	20.980	20.210	20.720	20.720	4,356,800
2026-08-17	20.470	21.420	20.300	20.870	20.870	7,156,294
2026-08-14	21.200	21.470	20.000	20.350	20.350	8,071,109
2026-08-13	20.750	21.390	20.550	21.000	21.000	6,042,375
2026-08-12	20.450	21.200	20.390	20.640	20.640	4,140,823
2026-08-11	20.800	20.990	20.320	20.550	20.550	3,386,022
2026-08-10	20.110	21.120	19.780	20.950	20.950	5,862,570
2026-08-07	20.190	20.300	19.800	20.070	20.070	2,944,648
2026-08-06	20.220	20.550	19.710	20.000	20.000	4,077,701
2026-08-05	19.160	20.600	19.140	20.300	20.300	7,169,203
2026-08-04	19.100	19.360	18.700	19.200	19.200	3,569,600
2026-08-03	18.670	19.140	18.440	18.940	18.940	2,542,147
2026-07-31	18.440	18.980	18.440	18.670	18.670	3,493,549
2026-07-30	18.980	18.980	17.490	18.060	18.060	4,393,800
2026-07-29	19.240	19.400	18.610	18.930	18.930	2,895,455
2026-07-28	18.860	20.220	18.860	19.400	19.400	4,006,101
2026-07-27	18.620	19.360	18.550	19.200	19.200	3,132,480
2026-07-24	18.550	19.100	18.200	18.750	18.750	2,475,711

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-13	0.0130 CNY
2023-06-20	0.0350 CNY
2022-06-10	0.1610 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.