Hualan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.600	17.000	16.540	16.990	16.910	3,406,386
2022-08-03	16.580	17.120	16.380	16.540	16.462	3,355,926
2022-08-02	17.330	17.400	16.210	16.590	16.512	5,103,377
2022-08-01	17.700	17.820	17.420	17.520	17.438	2,867,885
2022-07-29	18.300	18.300	17.650	17.700	17.617	3,428,060
2022-07-28	18.320	18.560	18.130	18.150	18.065	3,977,788
2022-07-27	18.440	18.490	18.110	18.280	18.194	3,528,492
2022-07-26	18.160	18.490	17.790	18.440	18.353	3,456,346
2022-07-25	18.560	18.860	18.050	18.140	18.055	2,617,076
2022-07-22	18.850	19.120	18.320	18.500	18.413	3,854,798
2022-07-21	18.980	19.150	18.570	18.600	18.513	2,991,780
2022-07-20	19.060	19.180	18.730	18.980	18.891	2,958,963
2022-07-19	19.260	19.320	18.670	18.860	18.771	4,345,072
2022-07-18	18.080	19.730	18.080	19.110	19.020	7,488,426
2022-07-15	17.020	18.970	17.020	18.210	18.124	7,789,664
2022-07-14	21.000	21.000	19.800	20.190	20.095	6,309,389
2022-07-13	22.220	23.040	21.500	21.510	21.409	5,949,949
2022-07-12	21.700	22.750	21.480	22.490	22.384	4,953,164
2022-07-11	21.440	22.350	21.280	21.820	21.717	2,368,127
2022-07-08	21.560	22.090	21.400	21.780	21.678	2,492,308
2022-07-07	21.400	21.610	21.220	21.560	21.459	2,191,808
2022-07-06	22.410	22.520	21.160	21.450	21.349	4,389,238
2022-07-05	23.000	23.230	22.390	22.560	22.454	3,537,397
2022-07-04	24.000	24.220	23.010	23.160	23.051	4,907,150
2022-07-01	24.280	25.000	23.920	24.240	24.126	3,765,107
2022-06-30	24.640	24.740	23.840	24.280	24.166	5,294,639
2022-06-29	23.490	25.660	23.450	24.630	24.514	8,947,192
2022-06-28	23.710	23.920	23.200	23.710	23.599	3,535,082
2022-06-27	23.350	23.950	23.080	23.780	23.668	4,243,391
2022-06-24	23.150	23.350	22.910	23.090	22.981	3,123,793
2022-06-23	22.860	23.880	22.360	23.240	23.131	4,213,343
2022-06-22	23.980	24.040	23.110	23.150	23.041	4,756,943
2022-06-21	23.350	24.990	23.200	24.360	24.245	8,864,477
2022-06-20	22.750	23.250	22.550	23.250	23.141	4,225,711
2022-06-17	23.280	23.280	22.310	22.760	22.653	5,082,237
2022-06-16	23.050	23.440	22.750	23.330	23.220	3,676,584
2022-06-15	23.360	24.160	23.000	23.040	22.932	5,628,477
2022-06-14	23.630	24.430	22.750	23.350	23.240	5,286,998
2022-06-13	24.400	24.400	23.310	24.060	23.947	6,281,490
2022-06-10	24.500	24.990	24.390	24.500	24.385	4,536,314
2022-06-09	26.500	26.500	24.250	25.110	24.832	8,314,373
2022-06-08	27.610	28.150	26.750	26.870	26.572	6,884,074
2022-06-07	27.000	27.610	26.100	27.610	27.304	7,665,047
2022-06-06	26.180	26.890	25.820	26.880	26.582	5,239,911
2022-06-02	27.220	27.380	26.200	26.250	25.959	5,585,549
2022-06-01	26.930	27.700	26.760	27.220	26.918	5,092,601
2022-05-31	27.000	27.450	25.890	27.380	27.077	7,519,839
2022-05-30	28.350	28.530	26.850	26.930	26.632	7,706,929
2022-05-27	28.800	29.730	28.010	28.350	28.036	8,467,925
2022-05-26	29.060	30.500	28.800	29.170	28.847	7,434,566
2022-05-25	28.360	30.000	28.300	28.970	28.649	7,608,758
2022-05-24	31.820	31.920	28.300	28.360	28.046	8,801,169
2022-05-23	30.320	31.650	29.760	31.330	30.983	7,761,389
2022-05-20	31.060	31.440	30.050	30.560	30.221	7,786,609
2022-05-19	29.810	32.660	29.300	31.250	30.904	10,720,837
2022-05-18	30.420	30.850	29.800	30.000	29.668	6,961,655
2022-05-17	30.690	31.580	29.090	31.060	30.716	10,033,628
2022-05-16	33.660	33.670	30.830	31.050	30.706	12,009,672
2022-05-13	31.300	33.140	30.100	33.130	32.763	15,702,231
2022-05-12	31.760	32.240	30.210	31.320	30.973	15,457,374

← NewerPage 18 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.