Hualan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.850	13.990	13.550	13.600	13.575	7,317,200
2023-07-31	13.920	14.140	13.730	14.000	13.975	10,398,942
2023-07-28	14.000	14.440	13.900	13.950	13.925	13,062,278
2023-07-27	13.510	14.740	13.380	14.230	14.204	16,801,838
2023-07-26	13.350	14.190	13.350	13.860	13.835	13,429,644
2023-07-25	12.860	13.570	12.810	13.570	13.545	8,856,439
2023-07-24	12.800	12.960	12.570	12.860	12.837	3,229,684
2023-07-21	12.490	12.800	12.480	12.670	12.647	1,671,200
2023-07-20	12.630	12.750	12.530	12.550	12.527	1,304,086
2023-07-19	12.490	12.730	12.460	12.720	12.697	1,948,052
2023-07-18	12.600	12.600	12.390	12.520	12.497	1,239,679
2023-07-17	12.380	12.530	12.230	12.500	12.477	1,213,408
2023-07-14	12.450	12.480	12.310	12.430	12.407	823,321
2023-07-13	12.310	12.460	12.260	12.360	12.338	1,097,100
2023-07-12	12.450	12.450	12.200	12.250	12.228	907,396
2023-07-11	12.540	12.540	12.320	12.450	12.427	1,053,065
2023-07-10	12.410	12.550	12.360	12.490	12.467	1,073,042
2023-07-07	12.340	12.400	12.270	12.300	12.278	686,276
2023-07-06	12.390	12.440	12.300	12.390	12.368	997,686
2023-07-05	12.550	12.560	12.330	12.340	12.318	874,729
2023-07-04	12.430	12.480	12.330	12.470	12.447	1,127,000
2023-07-03	12.290	12.560	12.290	12.420	12.397	1,105,989
2023-06-30	12.220	12.330	12.160	12.290	12.268	1,248,858
2023-06-29	12.010	12.320	11.990	12.170	12.148	1,621,951
2023-06-28	11.980	12.080	11.800	12.000	11.978	1,187,767
2023-06-27	11.640	12.050	11.590	12.030	12.008	1,623,096
2023-06-26	11.740	11.750	11.560	11.560	11.539	1,127,101
2023-06-21	11.900	11.960	11.740	11.750	11.729	1,352,543
2023-06-20	12.190	12.190	11.900	11.900	11.878	1,125,305
2023-06-19	12.300	12.320	12.090	12.110	12.053	1,605,267
2023-06-16	12.140	12.530	12.130	12.310	12.252	2,316,265
2023-06-15	12.230	12.410	12.070	12.150	12.093	1,693,128
2023-06-14	12.390	12.390	12.190	12.240	12.182	1,947,156
2023-06-13	12.480	12.560	12.330	12.350	12.292	1,895,722
2023-06-12	12.630	12.680	12.170	12.500	12.441	3,003,478
2023-06-09	13.000	13.000	12.560	12.630	12.571	4,299,296
2023-06-08	12.750	13.340	12.660	13.140	13.078	5,723,789
2023-06-07	12.580	12.890	12.470	12.690	12.630	1,935,513
2023-06-06	12.600	12.940	12.470	12.570	12.511	2,309,867
2023-06-05	12.730	12.730	12.500	12.590	12.531	1,332,100
2023-06-02	12.560	12.680	12.460	12.630	12.571	1,321,412
2023-06-01	12.700	12.700	12.410	12.510	12.451	1,503,300
2023-05-31	12.630	12.740	12.420	12.660	12.601	1,262,878
2023-05-30	12.400	12.650	12.380	12.540	12.481	1,062,671
2023-05-29	12.720	12.880	12.400	12.440	12.382	2,242,460
2023-05-26	13.250	13.430	12.630	12.710	12.650	3,163,786
2023-05-25	12.640	12.970	12.600	12.910	12.849	1,715,500
2023-05-24	12.670	12.750	12.440	12.680	12.620	1,272,071
2023-05-23	12.660	12.790	12.530	12.620	12.561	1,015,700
2023-05-22	12.530	12.700	12.490	12.660	12.601	1,083,735
2023-05-19	12.670	12.740	12.440	12.530	12.471	1,065,772
2023-05-18	12.750	12.800	12.530	12.670	12.610	1,153,700
2023-05-17	12.600	12.770	12.440	12.750	12.690	1,237,186
2023-05-16	12.840	12.840	12.460	12.480	12.421	1,411,096
2023-05-15	12.750	12.800	12.530	12.760	12.700	1,383,430
2023-05-12	12.860	12.980	12.750	12.790	12.730	1,162,400
2023-05-11	12.890	13.020	12.720	12.920	12.859	1,306,441
2023-05-10	12.880	13.020	12.550	12.810	12.750	1,505,343
2023-05-09	13.100	13.210	12.660	12.690	12.630	2,413,085
2023-05-08	13.200	13.440	13.050	13.190	13.128	2,637,348

← NewerPage 14 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.