Hualan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.840	13.400	12.820	13.250	13.188	4,731,843
2023-05-04	12.580	12.830	12.560	12.790	12.730	1,762,948
2023-04-28	12.170	12.690	12.050	12.680	12.620	2,683,285
2023-04-27	12.070	12.230	11.870	12.020	11.964	1,945,000
2023-04-26	11.700	12.080	11.660	11.970	11.914	2,382,424
2023-04-25	13.030	13.060	11.530	11.710	11.655	5,670,011
2023-04-24	13.300	13.310	12.910	13.190	13.128	1,744,088
2023-04-21	13.670	13.720	13.250	13.260	13.198	2,343,500
2023-04-20	13.780	13.810	13.450	13.590	13.526	2,211,335
2023-04-19	13.810	13.990	13.780	13.790	13.725	1,645,900
2023-04-18	14.170	14.300	13.910	13.960	13.894	2,080,700
2023-04-17	14.300	14.480	14.070	14.200	14.133	2,948,320
2023-04-14	14.200	14.540	14.150	14.360	14.293	4,011,491
2023-04-13	13.940	14.450	13.840	14.370	14.302	4,347,365
2023-04-12	13.990	14.100	13.850	14.020	13.954	1,682,222
2023-04-11	13.860	13.980	13.630	13.960	13.894	1,853,539
2023-04-10	14.050	14.190	13.810	13.860	13.795	2,293,019
2023-04-07	13.990	14.150	13.940	14.100	14.034	2,018,656
2023-04-06	13.940	14.100	13.800	13.960	13.894	1,782,542
2023-04-04	14.100	14.100	13.770	14.030	13.964	3,129,287
2023-04-03	14.150	14.150	13.920	14.010	13.944	2,399,400
2023-03-31	14.040	14.070	13.910	14.020	13.954	1,992,720
2023-03-30	14.430	14.500	13.960	13.990	13.924	3,933,264
2023-03-29	14.880	14.920	14.360	14.410	14.342	4,557,900
2023-03-28	15.160	15.190	14.780	14.800	14.730	3,865,081
2023-03-27	15.120	15.290	15.000	15.260	15.188	3,974,695
2023-03-24	15.350	15.450	14.920	15.100	15.029	6,153,700
2023-03-23	15.320	15.530	15.240	15.470	15.397	6,759,400
2023-03-22	14.730	16.220	14.690	15.530	15.457	12,837,079
2023-03-21	14.650	14.770	14.510	14.740	14.671	2,930,476
2023-03-20	15.230	15.230	14.570	14.600	14.531	4,185,614
2023-03-17	15.050	15.300	14.900	15.060	14.989	4,538,500
2023-03-16	15.320	15.560	14.940	14.940	14.870	5,855,652
2023-03-15	15.300	15.720	15.090	15.550	15.477	6,422,236
2023-03-14	15.720	15.750	15.020	15.320	15.248	7,574,037
2023-03-13	15.950	16.320	15.550	15.770	15.696	8,139,687
2023-03-10	16.350	16.420	15.800	15.930	15.855	12,004,600
2023-03-09	15.540	17.140	15.310	16.680	16.602	19,101,074
2023-03-08	15.870	15.880	15.380	15.690	15.616	7,805,486
2023-03-07	15.070	15.970	15.070	15.720	15.646	13,263,382
2023-03-06	15.310	15.480	15.010	15.080	15.009	3,022,900
2023-03-03	15.360	15.420	15.150	15.320	15.248	3,289,596
2023-03-02	15.250	15.540	15.130	15.330	15.258	5,925,733
2023-03-01	14.870	15.360	14.800	15.340	15.268	8,019,586
2023-02-28	14.360	15.200	14.350	14.980	14.910	6,257,542
2023-02-27	14.590	14.680	14.300	14.330	14.263	1,879,000
2023-02-24	14.780	14.850	14.580	14.670	14.601	1,047,314
2023-02-23	14.800	14.900	14.690	14.770	14.701	1,273,342
2023-02-22	14.840	14.850	14.660	14.800	14.730	1,020,912
2023-02-21	14.820	14.950	14.680	14.790	14.720	1,455,400
2023-02-20	14.560	14.840	14.460	14.730	14.661	1,538,600
2023-02-17	14.570	14.870	14.520	14.550	14.482	1,950,007
2023-02-16	15.140	15.150	14.400	14.560	14.492	2,722,586
2023-02-15	15.080	15.150	15.000	15.100	15.029	1,725,593
2023-02-14	15.090	15.230	14.970	15.070	14.999	2,254,775
2023-02-13	14.880	15.120	14.840	15.100	15.029	2,423,986
2023-02-10	14.830	14.900	14.730	14.830	14.760	1,579,000
2023-02-09	14.670	14.840	14.610	14.820	14.750	1,535,286
2023-02-08	14.850	14.950	14.620	14.660	14.591	1,898,810
2023-02-07	14.760	14.940	14.720	14.920	14.850	1,973,614

← NewerPage 15 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.