Hualan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.620	14.890	14.560	14.790	14.720	2,058,135
2023-02-03	14.750	14.800	14.510	14.650	14.581	1,956,800
2023-02-02	14.750	14.780	14.580	14.760	14.691	1,841,900
2023-02-01	14.540	14.700	14.460	14.670	14.601	1,810,116
2023-01-31	14.390	14.520	14.340	14.470	14.402	1,455,435
2023-01-30	14.480	14.480	14.300	14.390	14.322	1,901,956
2023-01-20	14.100	14.210	14.070	14.210	14.143	1,798,661
2023-01-19	13.920	14.100	13.800	14.010	13.944	1,416,600
2023-01-18	14.080	14.080	13.880	13.950	13.884	980,700
2023-01-17	14.010	14.110	13.930	13.950	13.884	1,324,772
2023-01-16	13.700	14.140	13.700	14.010	13.944	2,425,300
2023-01-13	13.690	13.810	13.580	13.730	13.665	1,014,100
2023-01-12	13.780	13.780	13.620	13.680	13.616	922,250
2023-01-11	13.900	14.070	13.650	13.670	13.606	1,460,700
2023-01-10	13.980	14.150	13.880	13.910	13.845	1,156,172
2023-01-09	14.000	14.200	13.970	14.010	13.944	1,391,200
2023-01-06	14.090	14.240	13.920	13.960	13.894	1,892,800
2023-01-05	14.200	14.200	13.990	14.090	14.024	1,398,546
2023-01-04	13.800	14.250	13.750	14.160	14.093	2,878,503
2023-01-03	13.450	13.910	13.450	13.820	13.755	2,055,852
2022-12-30	13.280	13.510	13.280	13.500	13.437	1,158,198
2022-12-29	13.400	13.520	13.260	13.280	13.218	1,458,602
2022-12-28	13.710	13.720	13.390	13.410	13.347	1,733,596
2022-12-27	13.680	14.040	13.590	13.780	13.715	2,674,419
2022-12-26	13.400	13.650	13.310	13.630	13.566	1,019,200
2022-12-23	13.500	13.640	13.250	13.400	13.337	1,551,586
2022-12-22	13.980	13.990	13.440	13.520	13.456	1,895,998
2022-12-21	14.080	14.210	13.800	13.870	13.805	1,823,000
2022-12-20	14.200	14.340	13.990	14.100	14.034	1,568,700
2022-12-19	14.970	15.060	14.100	14.200	14.133	3,964,310
2022-12-16	14.700	15.170	14.640	15.020	14.949	3,798,600
2022-12-15	14.540	15.060	14.540	14.800	14.730	2,514,060
2022-12-14	14.730	14.730	14.420	14.470	14.402	2,226,744
2022-12-13	14.740	14.900	14.560	14.740	14.671	2,267,300
2022-12-12	15.100	15.100	14.660	14.700	14.631	2,687,870
2022-12-09	15.240	15.420	14.830	15.010	14.939	4,345,396
2022-12-08	15.650	15.700	15.210	15.270	15.198	4,219,512
2022-12-07	15.850	15.860	15.530	15.650	15.576	2,784,500
2022-12-06	16.310	16.310	15.800	15.860	15.785	4,669,958
2022-12-05	16.400	16.450	16.030	16.360	16.283	5,181,085
2022-12-02	15.950	16.200	15.580	16.200	16.124	4,855,004
2022-12-01	15.900	16.280	15.780	15.890	15.815	5,277,510
2022-11-30	16.330	16.470	15.850	15.880	15.805	8,271,154
2022-11-29	15.330	16.240	15.330	16.210	16.134	9,392,124
2022-11-28	15.600	15.660	15.000	15.320	15.248	5,606,111
2022-11-25	16.200	16.300	15.740	15.780	15.706	6,697,993
2022-11-24	16.800	16.830	15.960	16.190	16.114	11,765,064
2022-11-23	15.690	16.710	15.570	16.700	16.622	16,628,362
2022-11-22	15.480	16.100	15.480	15.790	15.716	5,761,082
2022-11-21	15.620	15.670	15.220	15.480	15.407	3,492,400
2022-11-18	15.730	16.150	15.640	15.670	15.596	4,325,056
2022-11-17	15.500	15.780	15.350	15.680	15.606	3,385,099
2022-11-16	15.630	15.720	15.420	15.500	15.427	3,127,084
2022-11-15	15.830	15.880	15.500	15.650	15.576	4,750,292
2022-11-14	15.900	16.280	15.650	15.720	15.646	9,122,465
2022-11-11	15.500	15.980	15.370	15.650	15.576	5,404,943
2022-11-10	15.120	15.410	15.010	15.230	15.158	2,197,202
2022-11-09	15.330	15.600	15.220	15.220	15.148	2,120,200
2022-11-08	15.200	15.500	15.160	15.330	15.258	2,732,686
2022-11-07	15.100	15.390	15.030	15.360	15.288	3,407,565

← NewerPage 16 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.