Hualan Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	16.220	16.240	15.870	16.190	16.011	1,609,401
2021-11-09	15.930	16.250	15.750	16.240	16.060	1,632,532
2021-11-08	15.810	16.030	15.640	15.930	15.753	1,269,370
2021-11-05	15.450	15.790	15.300	15.750	15.575	1,434,892
2021-11-04	15.500	15.570	15.380	15.550	15.378	974,237
2021-11-03	15.110	15.480	15.000	15.450	15.279	1,132,519
2021-11-02	15.660	15.850	15.020	15.220	15.051	1,669,729
2021-11-01	15.400	15.670	15.300	15.480	15.308	1,134,274
2021-10-29	15.070	15.380	15.020	15.300	15.130	1,061,504
2021-10-28	15.580	15.580	15.020	15.050	14.883	1,535,339
2021-10-27	16.240	16.250	15.460	15.560	15.388	2,160,396
2021-10-26	16.280	16.350	16.160	16.230	16.050	1,458,230
2021-10-25	16.710	16.990	16.020	16.400	16.218	2,410,944
2021-10-22	17.590	18.280	16.960	16.960	16.772	3,774,754
2021-10-21	16.660	16.900	16.580	16.700	16.515	1,102,125
2021-10-20	16.900	16.980	16.660	16.680	16.495	977,840
2021-10-19	17.280	17.280	16.840	16.870	16.683	1,580,210
2021-10-18	17.170	17.370	17.010	17.260	17.069	811,655
2021-10-15	17.220	17.490	17.050	17.160	16.970	1,306,640
2021-10-14	17.480	17.510	17.180	17.430	17.237	1,575,116

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.