Hualan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.950	15.250	14.860	15.140	15.069	3,051,735
2022-11-03	14.740	15.100	14.620	14.890	14.820	2,855,825
2022-11-02	14.920	14.960	14.640	14.740	14.671	2,220,824
2022-11-01	14.430	14.740	14.230	14.740	14.671	2,883,824
2022-10-31	13.920	14.450	13.840	14.180	14.113	2,529,327
2022-10-28	14.680	14.710	13.800	13.810	13.745	3,034,400
2022-10-27	14.870	14.990	14.680	14.720	14.651	1,911,640
2022-10-26	14.400	14.870	14.350	14.680	14.611	2,375,759
2022-10-25	14.460	14.670	14.200	14.480	14.412	2,068,150
2022-10-24	14.970	15.180	14.500	14.560	14.492	2,662,606
2022-10-21	15.050	15.270	14.910	14.940	14.870	1,533,663
2022-10-20	14.910	15.070	14.740	14.950	14.880	1,819,196
2022-10-19	15.170	15.250	14.960	14.990	14.920	2,308,174
2022-10-18	15.250	15.470	15.090	15.170	15.099	2,872,707
2022-10-17	14.890	15.200	14.740	15.140	15.069	2,789,073
2022-10-14	14.690	14.960	14.690	14.920	14.850	2,512,853
2022-10-13	14.400	14.770	14.370	14.640	14.571	2,013,751
2022-10-12	14.110	14.560	13.800	14.480	14.412	2,072,089
2022-10-11	14.310	14.310	13.730	14.050	13.984	1,846,507
2022-10-10	14.740	14.780	14.110	14.210	14.143	2,061,522
2022-09-30	14.590	14.750	14.390	14.620	14.551	1,968,498
2022-09-29	15.020	15.090	14.400	14.520	14.452	2,782,573
2022-09-28	15.470	15.590	14.880	14.880	14.810	2,868,237
2022-09-27	14.700	15.470	14.610	15.440	15.367	3,514,123
2022-09-26	15.030	15.290	14.630	14.710	14.641	3,168,577
2022-09-23	15.650	16.160	15.120	15.220	15.148	4,536,282
2022-09-22	15.850	16.220	15.600	15.650	15.576	2,175,798
2022-09-21	16.100	16.190	15.520	16.010	15.935	2,178,703
2022-09-20	15.520	16.230	15.500	15.920	15.845	3,317,756
2022-09-19	15.660	15.730	15.300	15.370	15.298	2,460,900
2022-09-16	16.580	16.650	15.660	15.660	15.586	3,314,800
2022-09-15	16.980	17.060	16.180	16.620	16.542	3,999,470
2022-09-14	16.810	17.000	16.560	16.830	16.751	3,683,709
2022-09-13	17.350	17.620	17.050	17.140	17.059	5,149,307
2022-09-09	17.010	17.620	16.920	17.390	17.308	6,126,204
2022-09-08	17.300	17.470	16.860	16.940	16.860	3,959,751
2022-09-07	17.180	17.520	16.950	17.370	17.288	4,636,055
2022-09-06	17.300	17.480	17.060	17.250	17.169	5,598,026
2022-09-05	16.700	17.370	16.630	17.360	17.278	7,388,853
2022-09-02	16.800	17.100	16.580	16.740	16.661	3,632,782
2022-09-01	16.500	17.130	16.420	16.560	16.482	4,746,912
2022-08-31	16.670	16.790	16.310	16.530	16.452	3,923,852
2022-08-30	16.650	16.890	16.410	16.570	16.492	2,940,442
2022-08-29	15.710	16.650	15.400	16.600	16.522	4,763,557
2022-08-26	16.280	16.380	15.960	15.990	15.915	2,587,185
2022-08-25	16.180	16.550	15.960	16.290	16.213	3,250,293
2022-08-24	16.770	16.830	16.110	16.180	16.104	3,393,462
2022-08-23	16.930	17.000	16.570	16.670	16.592	2,518,300
2022-08-22	16.720	17.030	16.530	16.920	16.840	2,715,165
2022-08-19	17.060	17.290	16.500	16.710	16.631	3,260,552
2022-08-18	17.340	17.500	17.010	17.040	16.960	2,986,301
2022-08-17	17.540	17.840	17.330	17.350	17.268	4,176,400
2022-08-16	17.400	17.710	17.300	17.500	17.418	4,461,950
2022-08-15	17.300	17.300	17.000	17.280	17.199	2,705,581
2022-08-12	17.420	17.660	17.150	17.350	17.268	4,347,056
2022-08-11	17.350	17.690	17.230	17.360	17.278	4,103,158
2022-08-10	17.300	17.330	16.980	17.230	17.149	3,647,556
2022-08-09	17.190	17.560	17.130	17.320	17.239	2,644,847
2022-08-08	17.130	17.400	17.030	17.260	17.179	2,047,800
2022-08-05	17.110	17.250	16.850	17.190	17.109	2,699,403

← NewerPage 17 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.