Hualan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	26.900	28.770	25.120	25.800	25.514	27,532,338
2022-02-08	21.250	24.480	21.220	24.480	24.209	22,756,211
2022-02-07	17.300	20.400	17.110	20.400	20.174	12,597,768
2022-01-28	17.240	17.480	16.950	17.000	16.812	2,244,636
2022-01-27	17.850	17.850	16.890	16.890	16.703	3,031,907
2022-01-26	17.000	18.180	16.600	17.850	17.652	5,088,573
2022-01-25	17.710	18.160	16.850	16.850	16.663	4,680,656
2022-01-24	18.880	19.330	17.910	18.040	17.840	5,119,965
2022-01-21	18.450	19.860	18.300	18.800	18.592	6,148,199
2022-01-20	19.800	19.800	18.500	18.510	18.305	8,421,121
2022-01-19	19.000	20.240	18.800	20.100	19.877	11,931,407
2022-01-18	18.310	19.800	17.850	19.380	19.165	9,956,220
2022-01-17	18.210	18.770	18.190	18.500	18.295	2,985,896
2022-01-14	18.510	18.710	18.070	18.250	18.048	3,554,599
2022-01-13	19.260	19.370	18.370	18.470	18.265	4,055,655
2022-01-12	19.420	19.420	18.080	18.880	18.671	6,374,515
2022-01-11	18.760	20.400	18.610	19.550	19.333	9,489,274
2022-01-10	19.350	19.990	18.510	18.950	18.740	8,099,283
2022-01-07	17.960	19.560	17.820	18.350	18.147	7,192,015
2022-01-06	17.500	18.080	17.500	17.980	17.781	2,615,627
2022-01-05	17.430	17.770	17.210	17.620	17.425	1,863,070
2022-01-04	17.060	17.650	17.020	17.590	17.395	1,807,530
2021-12-31	17.010	17.220	16.950	17.070	16.881	1,026,215
2021-12-30	16.900	17.220	16.900	16.950	16.762	1,316,194
2021-12-29	16.950	17.060	16.610	16.900	16.713	1,294,961
2021-12-28	16.680	16.980	16.610	16.840	16.653	1,224,660
2021-12-27	16.500	16.780	16.350	16.730	16.545	1,555,620
2021-12-24	17.730	17.740	16.330	16.510	16.327	4,153,610
2021-12-23	17.920	18.060	17.640	17.680	17.484	3,170,376
2021-12-22	18.720	18.930	18.400	18.460	18.255	2,744,600
2021-12-21	17.510	19.380	17.510	18.810	18.602	7,181,470
2021-12-20	17.740	17.950	17.460	17.510	17.316	1,892,717
2021-12-17	18.840	18.840	17.760	17.810	17.613	3,931,950
2021-12-16	18.800	18.930	18.500	18.800	18.592	3,027,818
2021-12-15	18.250	18.980	18.100	18.740	18.532	4,326,803
2021-12-14	17.910	18.400	17.720	18.390	18.186	3,708,740
2021-12-13	17.980	18.300	17.960	18.060	17.860	2,541,458
2021-12-10	18.480	18.560	17.920	17.940	17.741	4,352,770
2021-12-09	19.170	19.240	18.560	18.660	18.453	5,458,471
2021-12-08	19.580	19.790	18.900	19.530	19.314	8,481,208
2021-12-07	18.890	20.380	18.590	19.970	19.749	11,535,389
2021-12-06	18.390	19.260	17.880	18.900	18.691	7,845,005
2021-12-03	17.920	18.670	17.710	18.530	18.325	3,800,934
2021-12-02	18.120	18.340	17.860	17.910	17.712	1,810,595
2021-12-01	18.000	18.350	17.810	18.220	18.018	2,070,980
2021-11-30	17.920	18.380	17.800	17.870	17.672	1,844,488
2021-11-29	17.660	18.090	17.480	17.850	17.652	1,985,379
2021-11-26	18.240	18.470	18.030	18.060	17.860	2,007,729
2021-11-25	18.900	18.900	18.200	18.250	18.048	2,872,146
2021-11-24	18.300	18.580	17.930	18.520	18.315	3,875,335
2021-11-23	18.200	18.400	18.060	18.220	18.018	2,530,310
2021-11-22	18.410	18.580	17.850	18.410	18.206	4,069,281
2021-11-19	17.220	18.590	17.220	18.260	18.058	6,799,280
2021-11-18	17.500	17.750	17.150	17.190	17.000	3,473,813
2021-11-17	16.700	17.750	16.700	17.570	17.375	4,222,487
2021-11-16	18.280	19.840	17.370	17.390	17.197	7,575,974
2021-11-15	16.990	17.790	16.870	17.750	17.553	4,091,065
2021-11-12	16.670	17.060	16.520	16.980	16.792	2,485,063
2021-11-11	16.190	16.850	16.110	16.770	16.584	3,043,315
2021-11-10	16.220	16.240	15.870	16.190	16.011	1,609,401

← NewerPage 20 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.