Hualan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.580 | 8.650 | 8.250 | 8.320 | 8.305 | 4,636,200 |
| 2024-04-29 | 8.050 | 8.600 | 8.010 | 8.580 | 8.564 | 6,626,032 |
| 2024-04-26 | 8.260 | 8.420 | 8.000 | 8.100 | 8.085 | 6,604,352 |
| 2024-04-25 | 8.230 | 8.450 | 8.010 | 8.300 | 8.285 | 5,488,500 |
| 2024-04-24 | 7.920 | 8.430 | 7.770 | 8.230 | 8.215 | 7,917,618 |
| 2024-04-23 | 7.660 | 8.210 | 7.630 | 8.040 | 8.025 | 7,812,040 |
| 2024-04-22 | 7.860 | 7.940 | 7.460 | 7.570 | 7.556 | 5,712,749 |
| 2024-04-19 | 7.790 | 8.050 | 7.610 | 7.970 | 7.956 | 7,300,815 |
| 2024-04-18 | 7.940 | 8.020 | 7.680 | 7.830 | 7.816 | 6,086,500 |
| 2024-04-17 | 7.210 | 8.140 | 7.210 | 8.030 | 8.015 | 9,688,658 |
| 2024-04-16 | 7.810 | 7.850 | 6.910 | 6.950 | 6.937 | 7,435,764 |
| 2024-04-15 | 8.760 | 8.880 | 7.760 | 7.930 | 7.916 | 8,398,213 |
| 2024-04-12 | 8.950 | 9.140 | 8.730 | 8.760 | 8.744 | 5,547,840 |
| 2024-04-11 | 8.900 | 9.180 | 8.700 | 9.010 | 8.994 | 6,419,216 |
| 2024-04-10 | 9.490 | 9.520 | 8.760 | 8.940 | 8.924 | 8,853,329 |
| 2024-04-09 | 9.440 | 9.670 | 9.220 | 9.480 | 9.463 | 9,245,151 |
| 2024-04-08 | 10.260 | 10.320 | 9.360 | 9.430 | 9.413 | 14,992,958 |
| 2024-04-03 | 11.490 | 11.490 | 10.320 | 10.570 | 10.551 | 21,370,116 |
| 2024-04-02 | 9.800 | 11.690 | 9.800 | 11.690 | 11.669 | 10,616,384 |
| 2024-04-01 | 9.260 | 10.170 | 9.220 | 9.740 | 9.722 | 8,406,558 |
| 2024-03-29 | 9.100 | 9.330 | 8.960 | 9.260 | 9.243 | 2,158,100 |
| 2024-03-28 | 8.670 | 9.160 | 8.630 | 9.060 | 9.044 | 3,882,135 |
| 2024-03-27 | 8.950 | 8.950 | 8.610 | 8.610 | 8.594 | 2,694,100 |
| 2024-03-26 | 8.990 | 9.140 | 8.650 | 8.920 | 8.904 | 4,245,576 |
| 2024-03-25 | 9.300 | 9.480 | 8.850 | 8.970 | 8.954 | 3,697,005 |
| 2024-03-22 | 9.590 | 9.700 | 9.240 | 9.340 | 9.323 | 2,911,815 |
| 2024-03-21 | 9.890 | 9.950 | 9.470 | 9.580 | 9.563 | 3,705,415 |
| 2024-03-20 | 9.240 | 9.850 | 9.180 | 9.760 | 9.742 | 5,630,672 |
| 2024-03-19 | 9.440 | 9.520 | 9.210 | 9.260 | 9.243 | 3,128,700 |
| 2024-03-18 | 9.050 | 9.590 | 9.020 | 9.390 | 9.373 | 5,477,956 |
| 2024-03-15 | 8.740 | 8.950 | 8.620 | 8.910 | 8.894 | 2,936,135 |
| 2024-03-14 | 8.780 | 8.900 | 8.590 | 8.740 | 8.724 | 3,108,756 |
| 2024-03-13 | 8.880 | 8.950 | 8.620 | 8.790 | 8.774 | 3,507,326 |
| 2024-03-12 | 8.550 | 8.850 | 8.500 | 8.830 | 8.814 | 4,248,845 |
| 2024-03-11 | 8.530 | 8.600 | 8.350 | 8.510 | 8.495 | 3,154,000 |
| 2024-03-08 | 8.410 | 8.520 | 8.250 | 8.440 | 8.425 | 3,237,300 |
| 2024-03-07 | 8.400 | 8.650 | 8.290 | 8.380 | 8.365 | 4,381,772 |
| 2024-03-06 | 8.170 | 8.490 | 8.170 | 8.290 | 8.275 | 4,524,423 |
| 2024-03-05 | 8.570 | 8.630 | 8.160 | 8.200 | 8.185 | 4,303,726 |
| 2024-03-04 | 8.650 | 8.810 | 8.280 | 8.690 | 8.674 | 4,636,400 |
| 2024-03-01 | 8.660 | 8.810 | 8.480 | 8.670 | 8.654 | 5,160,100 |
| 2024-02-29 | 8.180 | 8.630 | 8.060 | 8.540 | 8.525 | 7,939,710 |
| 2024-02-28 | 9.560 | 9.880 | 8.200 | 8.320 | 8.305 | 7,557,800 |
| 2024-02-27 | 9.300 | 9.480 | 9.190 | 9.350 | 9.333 | 4,495,899 |
| 2024-02-26 | 8.880 | 9.750 | 8.730 | 9.310 | 9.293 | 6,586,261 |
| 2024-02-23 | 8.480 | 8.910 | 8.480 | 8.880 | 8.864 | 4,954,322 |
| 2024-02-22 | 8.140 | 8.470 | 8.050 | 8.420 | 8.405 | 4,161,101 |
| 2024-02-21 | 7.710 | 8.550 | 7.580 | 8.200 | 8.185 | 6,452,200 |
| 2024-02-20 | 7.690 | 7.920 | 7.330 | 7.710 | 7.696 | 5,066,691 |
| 2024-02-19 | 7.000 | 8.160 | 6.930 | 7.780 | 7.766 | 10,442,066 |
| 2024-02-08 | 6.060 | 6.960 | 5.770 | 6.860 | 6.848 | 9,408,325 |
| 2024-02-07 | 6.790 | 6.840 | 5.880 | 6.060 | 6.049 | 9,867,792 |
| 2024-02-06 | 6.830 | 7.290 | 6.020 | 6.980 | 6.967 | 11,557,935 |
| 2024-02-05 | 8.970 | 8.970 | 7.300 | 7.300 | 7.287 | 10,348,615 |
| 2024-02-02 | 9.890 | 10.200 | 8.640 | 9.120 | 9.103 | 4,815,729 |
| 2024-02-01 | 10.210 | 10.210 | 9.400 | 9.710 | 9.692 | 4,041,055 |
| 2024-01-31 | 11.110 | 11.420 | 10.180 | 10.230 | 10.211 | 3,732,597 |
| 2024-01-30 | 11.470 | 11.620 | 10.950 | 10.950 | 10.930 | 3,013,951 |
| 2024-01-29 | 11.980 | 12.070 | 11.490 | 11.550 | 11.529 | 4,532,771 |
| 2024-01-26 | 11.640 | 12.070 | 11.640 | 11.840 | 11.819 | 3,620,742 |
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.