Hualan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	35.190	36.500	32.000	32.020	31.665	26,274,681
2022-05-10	27.820	33.880	27.600	33.880	33.504	18,818,294
2022-05-09	30.020	31.000	27.800	28.230	27.917	15,384,928
2022-05-06	27.000	28.300	26.300	26.720	26.424	13,082,222
2022-05-05	28.190	30.170	27.570	28.780	28.461	16,064,130
2022-04-29	27.050	29.880	26.300	28.870	28.550	17,608,952
2022-04-28	25.140	27.310	25.110	26.760	26.463	16,881,529
2022-04-27	29.300	30.700	26.200	27.920	27.611	20,804,815
2022-04-26	25.480	31.690	24.600	28.360	28.046	20,871,563
2022-04-25	24.050	27.880	23.920	26.450	26.157	14,687,475
2022-04-22	24.820	28.580	24.810	25.670	25.386	15,064,298
2022-04-21	25.310	25.850	24.010	25.590	25.306	10,811,981
2022-04-20	24.500	25.650	24.130	25.300	25.020	11,935,489
2022-04-19	22.900	24.700	22.520	24.660	24.387	11,365,679
2022-04-18	23.080	23.430	22.650	22.800	22.547	6,675,308
2022-04-15	24.960	25.220	23.360	23.500	23.240	10,298,938
2022-04-14	24.020	26.300	24.020	25.660	25.376	13,509,281
2022-04-13	25.220	25.550	23.500	23.820	23.556	12,666,724
2022-04-12	24.570	26.980	24.520	25.380	25.099	16,266,691
2022-04-11	28.810	30.000	25.110	25.660	25.376	23,218,493
2022-04-08	23.940	27.760	23.940	27.760	27.452	17,377,561
2022-04-07	22.430	23.730	21.700	23.130	22.874	8,856,263
2022-04-06	22.060	22.790	21.980	22.600	22.350	5,170,804
2022-04-01	23.000	23.660	22.500	22.500	22.251	6,765,474
2022-03-31	24.180	24.780	23.450	23.480	23.220	10,261,601
2022-03-30	22.870	24.060	22.630	23.660	23.398	9,042,623
2022-03-29	23.260	23.500	22.340	22.740	22.488	7,347,844
2022-03-28	23.210	23.890	22.660	23.480	23.220	8,207,793
2022-03-25	25.790	26.600	24.000	24.000	23.734	13,896,047
2022-03-24	26.000	28.630	26.000	26.320	26.028	20,013,587
2022-03-23	25.480	25.860	24.830	25.040	24.762	9,333,654
2022-03-22	26.570	26.850	25.090	25.560	25.277	14,841,163
2022-03-21	28.990	29.250	26.330	27.480	27.175	23,276,267
2022-03-18	23.420	28.750	23.210	28.750	28.431	24,416,617
2022-03-17	24.400	24.780	23.110	23.960	23.694	13,668,336
2022-03-16	23.000	23.840	22.110	23.660	23.398	10,995,307
2022-03-15	21.400	24.690	21.220	22.730	22.478	14,229,704
2022-03-14	21.560	22.690	21.330	21.470	21.232	6,862,454
2022-03-11	23.690	23.700	21.260	22.220	21.974	11,598,332
2022-03-10	24.100	25.450	23.730	24.450	24.179	14,834,289
2022-03-09	22.860	24.980	22.500	24.570	24.298	15,347,533
2022-03-08	22.500	23.650	22.060	23.110	22.854	10,778,080
2022-03-07	22.220	23.090	22.000	22.640	22.389	7,315,062
2022-03-04	23.040	23.130	22.000	22.100	21.855	6,398,976
2022-03-03	23.700	23.950	22.780	23.030	22.775	7,048,890
2022-03-02	23.780	24.280	23.280	23.820	23.556	7,911,292
2022-03-01	23.300	24.200	22.570	23.950	23.685	9,878,698
2022-02-28	23.330	23.880	22.740	23.150	22.893	6,727,903
2022-02-25	22.800	23.810	22.710	23.110	22.854	9,660,613
2022-02-24	25.000	25.400	21.800	22.410	22.162	14,645,280
2022-02-23	27.900	27.900	24.880	25.830	25.544	13,894,609
2022-02-22	26.050	28.460	25.800	27.140	26.839	15,415,892
2022-02-21	25.810	26.980	25.400	26.620	26.325	12,501,303
2022-02-18	25.440	27.380	25.400	25.960	25.672	15,026,079
2022-02-17	30.000	30.360	27.000	27.400	27.096	22,280,310
2022-02-16	26.490	31.740	25.240	31.740	31.388	24,369,163
2022-02-15	25.910	28.670	24.580	26.450	26.157	19,646,236
2022-02-14	24.700	27.800	24.530	26.470	26.177	18,797,555
2022-02-11	25.000	26.860	24.630	25.770	25.484	20,686,416
2022-02-10	25.870	27.500	24.510	27.470	27.166	26,451,857

← NewerPage 19 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.