Hualan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.090	12.300	12.070	12.260	12.238	2,117,286
2023-10-31	11.960	12.180	11.960	12.120	12.098	2,132,800
2023-10-30	11.860	12.140	11.850	11.930	11.908	1,972,242
2023-10-27	11.750	11.960	11.710	11.860	11.838	2,287,800
2023-10-26	12.170	12.270	11.790	11.830	11.809	3,889,385
2023-10-25	12.000	12.320	11.900	12.270	12.248	6,685,997
2023-10-24	10.960	11.490	10.960	11.440	11.419	2,167,300
2023-10-23	11.320	11.330	10.900	10.950	10.930	1,522,300
2023-10-20	11.210	11.420	11.200	11.280	11.260	1,206,200
2023-10-19	11.240	11.560	11.180	11.260	11.240	1,733,309
2023-10-18	11.470	11.470	11.260	11.280	11.260	1,395,456
2023-10-17	11.540	11.550	11.390	11.520	11.499	1,192,940
2023-10-16	11.630	11.630	11.300	11.490	11.469	2,688,500
2023-10-13	11.980	11.990	11.500	11.640	11.619	3,601,656
2023-10-12	12.450	12.450	11.970	11.980	11.958	2,549,584
2023-10-11	12.400	12.520	12.260	12.260	12.238	1,283,200
2023-10-10	12.570	12.650	12.370	12.400	12.378	1,307,000
2023-10-09	12.700	12.700	12.440	12.500	12.477	1,864,222
2023-09-28	12.530	12.750	12.530	12.650	12.627	927,164
2023-09-27	12.400	12.650	12.400	12.530	12.507	1,584,200
2023-09-26	12.440	12.560	12.380	12.420	12.397	1,109,244
2023-09-25	12.600	12.620	12.340	12.430	12.407	1,243,985
2023-09-22	12.310	12.600	12.220	12.550	12.527	1,417,000
2023-09-21	12.420	12.480	12.260	12.280	12.258	1,012,556
2023-09-20	12.590	12.640	12.360	12.380	12.358	1,168,986
2023-09-19	12.550	12.680	12.460	12.470	12.447	1,345,700
2023-09-18	12.380	12.650	12.230	12.540	12.517	2,055,657
2023-09-15	12.550	12.610	12.310	12.380	12.358	2,007,492
2023-09-14	13.000	13.040	12.500	12.520	12.497	3,536,100
2023-09-13	13.230	13.350	12.950	13.070	13.046	2,761,955
2023-09-12	13.180	13.240	12.970	13.170	13.146	2,259,855
2023-09-11	13.100	13.160	12.840	13.140	13.116	2,600,214
2023-09-08	13.170	13.280	12.950	13.000	12.976	3,713,400
2023-09-07	13.600	13.860	13.220	13.230	13.206	4,595,955
2023-09-06	13.600	13.750	13.440	13.680	13.655	4,545,059
2023-09-05	14.020	14.180	13.480	13.590	13.565	7,961,128
2023-09-04	13.200	14.800	13.060	14.190	14.164	11,367,100
2023-09-01	13.420	13.560	12.900	13.200	13.176	4,771,004
2023-08-31	13.750	13.950	13.310	13.330	13.306	5,419,614
2023-08-30	14.200	14.370	13.720	13.810	13.785	10,024,048
2023-08-29	13.170	14.520	13.000	14.500	14.474	16,318,238
2023-08-28	13.150	13.820	13.030	13.360	13.336	9,536,799
2023-08-25	12.880	13.130	12.600	12.710	12.687	5,597,005
2023-08-24	13.580	13.700	12.980	13.230	13.206	9,007,735
2023-08-23	14.450	14.950	13.400	13.580	13.555	12,425,220
2023-08-22	13.220	13.220	12.800	13.110	13.086	3,058,043
2023-08-21	12.980	13.450	12.960	13.130	13.106	2,743,900
2023-08-18	13.060	13.260	12.960	12.960	12.936	2,563,778
2023-08-17	12.830	13.150	12.540	13.110	13.086	2,876,156
2023-08-16	12.700	12.980	12.490	12.750	12.727	2,403,756
2023-08-15	12.780	12.810	12.510	12.660	12.637	1,761,140
2023-08-14	12.750	12.820	12.530	12.810	12.787	1,771,036
2023-08-11	12.990	13.160	12.700	12.730	12.707	2,442,837
2023-08-10	13.050	13.160	12.890	12.940	12.917	2,052,939
2023-08-09	13.020	13.390	12.850	12.960	12.936	3,360,437
2023-08-08	12.910	13.230	12.900	12.930	12.907	3,217,935
2023-08-07	13.110	13.140	12.870	12.900	12.877	3,144,951
2023-08-04	13.200	13.500	13.110	13.250	13.226	3,862,536
2023-08-03	13.350	13.390	13.110	13.220	13.196	3,470,813
2023-08-02	13.420	13.740	13.350	13.410	13.386	5,373,971

← NewerPage 13 of 21 · 1,219 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.