Hualan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.250 | 7.420 | 7.130 | 7.400 | 7.400 | 5,277,400 |
| 2024-07-26 | 7.170 | 7.320 | 7.170 | 7.220 | 7.220 | 3,141,100 |
| 2024-07-25 | 7.050 | 7.270 | 7.000 | 7.160 | 7.160 | 3,934,700 |
| 2024-07-24 | 7.290 | 7.290 | 7.060 | 7.130 | 7.130 | 4,104,600 |
| 2024-07-23 | 7.380 | 7.510 | 7.240 | 7.260 | 7.260 | 5,128,800 |
| 2024-07-22 | 7.260 | 7.400 | 7.180 | 7.340 | 7.340 | 4,274,000 |
| 2024-07-19 | 7.080 | 7.310 | 7.050 | 7.240 | 7.240 | 4,887,400 |
| 2024-07-18 | 7.060 | 7.170 | 6.900 | 7.110 | 7.110 | 5,109,600 |
| 2024-07-17 | 7.260 | 7.340 | 7.140 | 7.180 | 7.180 | 4,524,800 |
| 2024-07-16 | 7.290 | 7.290 | 7.130 | 7.200 | 7.200 | 5,999,600 |
| 2024-07-15 | 7.530 | 7.530 | 7.180 | 7.250 | 7.250 | 8,224,800 |
| 2024-07-12 | 7.460 | 7.750 | 7.410 | 7.530 | 7.530 | 10,790,300 |
| 2024-07-11 | 7.600 | 7.650 | 7.360 | 7.500 | 7.500 | 8,779,500 |
| 2024-07-10 | 7.350 | 7.600 | 7.230 | 7.380 | 7.380 | 7,383,800 |
| 2024-07-09 | 7.370 | 7.500 | 7.130 | 7.420 | 7.420 | 7,294,486 |
| 2024-07-08 | 7.580 | 7.620 | 7.210 | 7.310 | 7.310 | 7,381,372 |
| 2024-07-05 | 7.630 | 7.660 | 7.230 | 7.590 | 7.590 | 8,652,586 |
| 2024-07-04 | 8.260 | 8.430 | 7.610 | 7.610 | 7.610 | 12,653,416 |
| 2024-07-03 | 8.570 | 8.600 | 8.130 | 8.210 | 8.210 | 13,471,900 |
| 2024-07-02 | 8.510 | 8.730 | 8.190 | 8.730 | 8.730 | 16,410,800 |
| 2024-07-01 | 8.970 | 9.150 | 8.350 | 8.480 | 8.480 | 17,438,700 |
| 2024-06-28 | 9.000 | 9.260 | 8.620 | 8.840 | 8.840 | 20,683,343 |
| 2024-06-27 | 8.680 | 9.940 | 8.680 | 9.300 | 9.300 | 27,889,839 |
| 2024-06-26 | 8.530 | 9.640 | 8.180 | 9.050 | 9.050 | 26,519,982 |
| 2024-06-25 | 9.980 | 10.550 | 8.930 | 8.990 | 8.990 | 31,022,252 |
| 2024-06-24 | 10.690 | 11.580 | 10.000 | 10.520 | 10.520 | 42,021,171 |
| 2024-06-21 | 7.990 | 9.730 | 7.990 | 9.730 | 9.730 | 17,795,009 |
| 2024-06-20 | 8.530 | 8.880 | 8.040 | 8.110 | 8.110 | 22,662,869 |
| 2024-06-19 | 8.160 | 8.830 | 8.020 | 8.830 | 8.830 | 17,959,321 |
| 2024-06-18 | 6.770 | 7.820 | 6.770 | 7.360 | 7.360 | 8,983,252 |
| 2024-06-17 | 7.000 | 7.000 | 6.800 | 6.820 | 6.820 | 2,311,286 |
| 2024-06-14 | 7.030 | 7.080 | 6.900 | 6.980 | 6.980 | 2,284,986 |
| 2024-06-13 | 7.150 | 7.230 | 6.980 | 7.040 | 7.040 | 2,434,335 |
| 2024-06-12 | 6.980 | 7.180 | 6.910 | 7.150 | 7.137 | 2,903,635 |
| 2024-06-11 | 7.040 | 7.040 | 6.700 | 6.920 | 6.907 | 3,174,758 |
| 2024-06-07 | 6.800 | 7.010 | 6.760 | 6.990 | 6.977 | 4,614,100 |
| 2024-06-06 | 7.210 | 7.230 | 6.530 | 6.620 | 6.608 | 5,191,700 |
| 2024-06-05 | 7.380 | 7.380 | 7.140 | 7.150 | 7.137 | 2,814,800 |
| 2024-06-04 | 7.600 | 7.630 | 7.260 | 7.380 | 7.367 | 3,447,706 |
| 2024-06-03 | 7.990 | 8.020 | 7.510 | 7.590 | 7.576 | 3,209,686 |
| 2024-05-31 | 7.940 | 7.960 | 7.780 | 7.900 | 7.886 | 1,661,100 |
| 2024-05-30 | 8.080 | 8.080 | 7.820 | 7.820 | 7.806 | 2,595,200 |
| 2024-05-29 | 7.950 | 8.170 | 7.850 | 7.990 | 7.976 | 2,966,800 |
| 2024-05-28 | 8.160 | 8.180 | 7.910 | 7.930 | 7.916 | 3,021,000 |
| 2024-05-27 | 8.320 | 8.320 | 7.950 | 8.200 | 8.185 | 4,063,700 |
| 2024-05-24 | 8.510 | 8.540 | 8.180 | 8.270 | 8.255 | 3,481,600 |
| 2024-05-23 | 8.700 | 9.070 | 8.420 | 8.520 | 8.505 | 5,974,251 |
| 2024-05-22 | 8.550 | 8.970 | 8.510 | 8.790 | 8.774 | 6,950,300 |
| 2024-05-21 | 9.020 | 9.160 | 8.500 | 8.560 | 8.544 | 5,329,094 |
| 2024-05-20 | 8.980 | 9.100 | 8.740 | 8.810 | 8.794 | 4,628,251 |
| 2024-05-17 | 8.620 | 8.970 | 8.590 | 8.960 | 8.944 | 6,282,937 |
| 2024-05-16 | 8.190 | 8.780 | 8.180 | 8.640 | 8.624 | 6,583,800 |
| 2024-05-15 | 8.080 | 8.350 | 8.000 | 8.220 | 8.205 | 3,907,700 |
| 2024-05-14 | 8.090 | 8.180 | 8.010 | 8.110 | 8.095 | 2,386,000 |
| 2024-05-13 | 8.420 | 8.420 | 7.980 | 8.030 | 8.015 | 3,168,186 |
| 2024-05-10 | 8.570 | 8.690 | 8.310 | 8.410 | 8.395 | 3,381,600 |
| 2024-05-09 | 8.430 | 8.620 | 8.400 | 8.580 | 8.564 | 3,195,451 |
| 2024-05-08 | 8.760 | 8.800 | 8.390 | 8.440 | 8.425 | 4,134,178 |
| 2024-05-07 | 8.640 | 8.800 | 8.520 | 8.680 | 8.664 | 3,863,086 |
| 2024-05-06 | 8.500 | 8.750 | 8.390 | 8.590 | 8.574 | 3,916,716 |
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.