Hualan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.700	19.060	18.380	18.720	18.720	2,544,565
2026-07-22	18.810	19.360	18.230	18.820	18.820	5,783,331
2026-07-21	18.780	19.250	16.540	19.170	19.170	7,074,366
2026-07-20	20.100	20.800	18.230	18.510	18.510	6,857,299
2026-07-17	20.660	21.330	19.920	19.950	19.950	7,218,948
2026-07-16	20.450	21.450	20.150	20.770	20.770	5,371,278
2026-07-15	19.880	20.880	19.880	20.660	20.660	5,899,333
2026-07-14	18.510	20.200	18.510	20.050	20.050	6,034,100
2026-07-13	19.380	19.500	18.430	18.640	18.640	5,369,477
2026-07-10	19.110	20.130	19.110	19.580	19.580	5,566,573
2026-07-09	19.140	19.470	18.400	19.110	19.110	4,298,239
2026-07-08	18.900	19.780	18.490	19.190	19.190	6,721,749
2026-07-07	19.470	20.100	18.620	18.810	18.810	12,267,203
2026-07-06	20.110	21.880	19.670	21.250	21.250	9,253,938
2026-07-03	21.000	21.210	20.020	20.130	20.130	5,156,200
2026-07-02	21.500	22.040	20.940	21.150	21.150	5,819,343
2026-07-01	20.690	21.830	20.470	21.790	21.790	6,585,766
2026-06-30	20.600	21.460	20.100	20.690	20.690	6,825,224
2026-06-29	20.200	22.880	20.180	20.850	20.850	10,343,685
2026-06-26	20.360	20.450	19.510	19.680	19.680	7,079,300
2026-06-25	20.400	21.100	19.480	20.360	20.360	7,554,109
2026-06-24	20.440	20.640	19.550	20.270	20.270	7,511,056
2026-06-23	18.780	21.200	18.680	20.440	20.440	10,538,561
2026-06-22	19.650	20.120	18.080	18.970	18.970	10,745,166
2026-06-18	19.100	20.460	18.580	19.920	19.920	7,997,857
2026-06-17	19.330	19.890	19.050	19.220	19.220	4,659,200
2026-06-16	19.190	19.640	18.770	19.530	19.530	5,161,100
2026-06-15	18.800	19.510	18.590	19.090	19.090	4,854,309
2026-06-12	18.670	19.310	18.480	18.600	18.600	4,031,230
2026-06-11	19.100	19.100	18.260	18.530	18.530	3,964,487
2026-06-10	19.480	19.900	18.770	19.100	19.100	3,870,800
2026-06-09	18.780	19.580	18.680	19.500	19.500	4,643,982
2026-06-08	19.000	19.830	18.550	18.760	18.760	6,115,506
2026-06-05	19.330	19.980	19.000	19.530	19.530	4,715,994
2026-06-04	20.030	20.200	19.390	19.460	19.460	4,456,105
2026-06-03	20.200	20.850	19.840	20.180	20.180	4,908,700
2026-06-02	21.310	21.310	19.820	20.200	20.200	4,991,800
2026-06-01	20.900	21.410	20.850	21.080	21.080	3,681,005
2026-05-29	21.600	21.790	20.860	20.960	20.960	4,494,282
2026-05-28	21.360	21.760	20.950	21.420	21.420	3,908,206
2026-05-27	21.940	22.250	21.000	21.260	21.260	5,188,300
2026-05-26	23.150	23.150	21.700	22.080	22.080	5,056,576
2026-05-25	23.570	23.630	22.760	22.910	22.910	4,194,000
2026-05-22	22.790	23.830	22.430	23.310	23.310	5,691,920
2026-05-21	24.010	24.240	22.330	22.620	22.620	7,521,800
2026-05-20	23.610	24.280	23.540	23.960	23.960	4,751,900
2026-05-19	24.000	24.200	23.020	23.630	23.630	5,120,700
2026-05-18	23.680	24.580	23.680	24.020	24.020	5,327,300
2026-05-15	24.880	25.160	23.450	23.700	23.700	7,998,371
2026-05-14	24.670	25.770	24.430	24.930	24.930	7,068,401
2026-05-13	24.530	25.090	23.900	24.630	24.630	5,997,340
2026-05-12	24.830	25.880	24.580	24.700	24.700	7,531,629
2026-05-11	25.550	25.800	23.700	25.050	25.050	9,805,627
2026-05-08	24.410	25.660	24.230	25.580	25.580	8,295,377
2026-05-07	24.460	24.730	23.880	24.480	24.480	5,774,683
2026-05-06	24.560	24.870	24.140	24.460	24.460	6,122,402
2026-04-30	25.080	25.190	24.410	24.690	24.690	5,479,802
2026-04-29	25.170	25.650	25.010	25.120	25.120	5,862,493
2026-04-28	26.100	26.220	25.080	25.420	25.420	9,514,304
2026-04-27	23.690	27.320	23.380	26.130	26.130	18,820,609

← NewerPage 2 of 21 · 1,219 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.