Hualan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.100	11.670	11.100	11.660	11.639	3,027,291
2024-01-24	10.660	11.180	10.460	11.010	10.990	4,000,605
2024-01-23	10.760	10.770	10.150	10.560	10.541	4,782,785
2024-01-22	11.750	11.810	10.680	10.790	10.770	3,506,800
2024-01-19	11.750	12.030	11.560	11.580	11.559	2,894,988
2024-01-18	12.060	12.170	11.420	11.700	11.679	3,143,876
2024-01-17	12.420	12.510	11.970	11.970	11.948	1,912,504
2024-01-16	12.490	12.690	12.210	12.430	12.407	2,327,600
2024-01-15	12.560	12.560	12.560	12.560	12.537	0
2024-01-12	12.560	12.780	12.550	12.560	12.537	1,659,000
2024-01-11	12.480	12.610	12.390	12.580	12.557	1,288,200
2024-01-10	12.500	12.640	12.360	12.440	12.417	1,308,820
2024-01-09	12.470	12.690	12.410	12.550	12.527	1,747,200
2024-01-08	12.440	12.670	12.380	12.380	12.358	1,677,600
2024-01-05	12.710	12.780	12.390	12.480	12.457	1,638,462
2024-01-04	12.690	12.730	12.600	12.710	12.687	1,732,992
2024-01-03	12.670	12.820	12.510	12.600	12.577	2,067,886
2024-01-02	12.460	12.700	12.460	12.670	12.647	2,143,200
2023-12-29	12.350	12.530	12.260	12.510	12.487	2,815,386
2023-12-28	11.960	12.370	11.730	12.350	12.328	2,113,686
2023-12-27	11.810	12.000	11.690	11.960	11.938	1,379,423
2023-12-26	11.850	11.950	11.640	11.700	11.679	1,496,272
2023-12-25	12.120	12.200	11.760	11.840	11.819	1,949,697
2023-12-22	12.410	12.560	12.150	12.170	12.148	1,668,100
2023-12-21	12.210	12.450	12.030	12.410	12.387	2,176,639
2023-12-20	12.210	12.450	12.210	12.220	12.198	2,063,940
2023-12-19	12.320	12.320	12.060	12.220	12.198	1,639,500
2023-12-18	12.400	12.490	12.180	12.210	12.188	2,326,258
2023-12-15	12.420	12.520	12.230	12.310	12.288	1,621,000
2023-12-14	12.350	12.520	12.270	12.430	12.407	1,322,498
2023-12-13	12.340	12.470	12.260	12.280	12.258	1,633,500
2023-12-12	12.140	12.340	12.010	12.330	12.308	1,693,872
2023-12-11	12.020	12.220	11.860	12.100	12.078	2,413,600
2023-12-08	12.620	12.640	12.030	12.040	12.018	2,714,100
2023-12-07	12.790	12.800	12.500	12.600	12.577	1,442,786
2023-12-06	12.450	12.680	12.410	12.640	12.617	1,941,600
2023-12-05	12.770	12.820	12.480	12.500	12.477	2,795,572
2023-12-04	12.530	12.660	12.450	12.620	12.597	2,105,200
2023-12-01	12.370	12.500	12.200	12.420	12.397	1,990,345
2023-11-30	12.500	12.500	12.200	12.330	12.308	1,659,200
2023-11-29	12.580	12.680	12.390	12.440	12.417	1,619,156
2023-11-28	12.500	12.610	12.370	12.570	12.547	1,427,900
2023-11-27	12.460	12.650	12.330	12.500	12.477	1,637,900
2023-11-24	12.730	12.750	12.430	12.520	12.497	1,850,500
2023-11-23	12.520	12.740	12.420	12.710	12.687	1,957,664
2023-11-22	12.640	12.770	12.540	12.570	12.547	1,653,535
2023-11-21	12.610	12.750	12.550	12.550	12.527	2,186,700
2023-11-20	12.630	12.720	12.440	12.600	12.577	1,653,200
2023-11-17	12.570	12.600	12.480	12.570	12.547	1,253,200
2023-11-16	12.640	12.780	12.570	12.570	12.547	1,269,300
2023-11-15	12.780	12.810	12.570	12.610	12.587	1,732,500
2023-11-14	12.660	12.740	12.600	12.740	12.717	1,732,221
2023-11-13	12.370	12.660	12.360	12.640	12.617	2,173,396
2023-11-10	12.460	12.460	12.200	12.290	12.268	1,588,886
2023-11-09	12.460	12.560	12.310	12.370	12.348	1,757,700
2023-11-08	12.520	12.560	12.360	12.460	12.437	2,049,821
2023-11-07	12.460	12.530	12.300	12.470	12.447	1,766,800
2023-11-06	12.340	12.500	12.320	12.490	12.467	1,878,000
2023-11-03	12.200	12.350	12.170	12.310	12.288	1,447,900
2023-11-02	12.320	12.370	12.150	12.190	12.168	1,383,000

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.