Hualan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	24.600	25.230	23.140	23.870	23.870	9,949,123
2026-04-23	24.900	25.280	23.860	24.600	24.600	9,987,196
2026-04-22	23.600	25.240	23.290	24.850	24.850	9,566,503
2026-04-21	23.170	24.320	22.910	23.600	23.600	7,117,985
2026-04-20	22.960	23.400	22.730	23.130	23.130	5,137,700
2026-04-17	22.900	23.370	22.330	22.970	22.970	5,315,546
2026-04-16	23.090	23.570	22.830	23.000	23.000	5,951,100
2026-04-15	23.050	23.410	22.500	22.960	22.960	6,127,600
2026-04-14	22.480	23.730	22.480	23.060	23.060	8,821,294
2026-04-13	21.390	23.060	21.190	22.610	22.610	8,569,700
2026-04-10	21.050	21.990	20.900	21.440	21.440	5,568,300
2026-04-09	21.000	21.260	20.620	20.880	20.880	5,168,265
2026-04-08	20.560	21.340	20.560	21.260	21.260	4,765,300
2026-04-07	19.980	20.650	19.860	20.210	20.210	6,385,700
2026-04-03	21.030	21.040	19.800	19.870	19.870	7,948,700
2026-04-02	21.700	21.700	20.390	20.960	20.960	7,357,837
2026-04-01	21.240	21.720	21.000	21.650	21.650	6,682,000
2026-03-31	21.360	22.090	20.700	20.830	20.830	6,553,800
2026-03-30	21.930	22.330	21.140	21.350	21.350	7,370,930
2026-03-27	22.650	23.000	22.000	22.150	22.150	6,703,230
2026-03-26	23.200	23.570	22.660	22.910	22.910	5,789,827
2026-03-25	23.000	24.070	22.900	23.240	23.240	12,079,990
2026-03-24	21.660	23.020	21.310	23.000	23.000	12,691,350
2026-03-23	21.230	22.590	21.050	21.210	21.210	11,370,290
2026-03-20	24.020	24.250	22.000	22.090	22.090	14,232,700
2026-03-19	24.070	24.660	23.570	24.050	24.050	12,037,902
2026-03-18	23.110	24.290	23.110	24.140	24.140	10,878,620
2026-03-17	23.610	24.000	22.750	23.110	23.110	12,154,130
2026-03-16	22.220	23.480	21.850	23.340	23.340	11,066,800
2026-03-13	23.090	23.620	22.000	22.230	22.230	8,746,082
2026-03-12	22.780	23.550	22.420	22.920	22.920	10,457,790
2026-03-11	22.460	23.150	22.150	22.810	22.810	8,214,700
2026-03-10	21.900	22.750	21.700	22.480	22.480	8,223,000
2026-03-09	21.090	22.030	20.510	21.770	21.770	8,553,601
2026-03-06	20.830	21.800	20.370	21.300	21.300	13,256,720
2026-03-05	22.540	22.570	19.600	20.530	20.530	24,166,801
2026-03-04	21.790	22.650	21.110	22.350	22.350	13,106,100
2026-03-03	22.170	23.370	22.060	22.100	22.100	19,584,761
2026-03-02	21.400	23.330	21.110	22.110	22.110	23,575,987
2026-02-27	19.040	22.600	19.000	21.990	21.990	20,388,090
2026-02-26	19.250	19.320	18.890	19.100	19.100	6,011,600
2026-02-25	19.510	19.600	18.930	19.230	19.230	8,789,183
2026-02-24	18.970	19.380	18.900	19.220	19.220	4,271,009
2026-02-13	19.020	19.080	18.700	18.830	18.830	3,369,400
2026-02-12	18.890	19.200	18.580	18.860	18.860	5,524,329
2026-02-11	18.800	19.130	18.760	18.770	18.770	3,144,200
2026-02-10	18.960	19.180	18.700	18.810	18.810	4,174,427
2026-02-09	18.910	18.950	18.460	18.830	18.830	4,607,300
2026-02-06	18.370	19.130	18.350	18.730	18.730	5,047,165
2026-02-05	18.410	18.810	18.150	18.580	18.580	4,010,300
2026-02-04	18.300	18.810	17.850	18.530	18.530	6,566,300
2026-02-03	17.830	18.350	17.510	18.050	18.050	5,949,105
2026-02-02	17.780	18.620	17.590	17.660	17.660	7,681,200
2026-01-30	17.300	17.740	16.870	17.580	17.580	8,047,270
2026-01-29	17.570	17.990	17.110	17.310	17.310	6,550,000
2026-01-28	18.300	18.300	17.490	17.650	17.650	7,487,717
2026-01-27	18.700	18.830	17.910	18.000	18.000	9,524,400
2026-01-26	20.180	20.260	18.150	18.700	18.700	16,062,650
2026-01-23	20.130	20.770	19.990	20.440	20.440	6,861,800
2026-01-22	20.040	20.150	19.810	20.010	20.010	4,122,400

← NewerPage 3 of 5 · 242 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.