Hualan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	19.630	20.150	19.300	19.990	19.990	5,416,100
2026-01-20	20.240	20.250	19.540	19.740	19.740	6,007,400
2026-01-19	19.630	20.210	19.380	20.010	20.010	7,138,500
2026-01-16	19.650	20.040	19.440	19.530	19.530	6,791,600
2026-01-15	19.810	19.950	19.230	19.480	19.480	6,661,319
2026-01-14	20.340	20.460	19.670	19.950	19.950	10,249,398
2026-01-13	20.950	21.000	20.310	20.420	20.420	7,606,744
2026-01-12	20.770	21.660	20.030	20.950	20.950	13,526,268
2026-01-09	21.500	21.510	20.500	21.000	21.000	13,820,700
2026-01-08	19.860	21.670	19.780	21.500	21.500	16,398,769
2026-01-07	20.790	21.050	19.920	20.050	20.050	15,699,929
2026-01-06	18.800	21.640	18.550	20.990	20.990	28,333,310
2026-01-05	18.420	19.280	18.080	18.620	18.620	12,642,681
2025-12-31	18.530	18.700	18.180	18.410	18.410	6,004,036
2025-12-30	18.910	19.150	18.330	18.400	18.400	7,543,590
2025-12-29	18.620	19.800	18.590	18.960	18.960	12,552,367
2025-12-26	18.100	18.590	17.900	18.230	18.230	7,159,200
2025-12-25	18.110	18.250	17.870	18.060	18.060	4,389,200
2025-12-24	17.630	18.150	17.270	18.000	18.000	6,242,300
2025-12-23	17.570	17.700	17.250	17.550	17.550	5,164,396
2025-12-22	16.980	18.280	16.810	17.550	17.550	12,349,899
2025-12-19	16.640	17.160	16.320	17.110	17.110	5,746,240
2025-12-18	16.350	16.850	16.340	16.350	16.350	6,175,700
2025-12-17	16.280	16.550	15.760	16.510	16.510	4,793,098
2025-12-16	16.250	16.250	15.770	15.920	15.920	3,699,500
2025-12-15	15.900	16.340	15.710	16.200	16.200	4,891,700
2025-12-12	16.220	16.340	15.860	15.890	15.890	4,383,600
2025-12-11	16.790	16.790	16.100	16.120	16.120	4,967,800
2025-12-10	16.460	17.070	16.380	16.690	16.690	6,546,496
2025-12-09	16.720	16.830	16.330	16.380	16.380	4,053,700
2025-12-08	16.960	17.050	16.520	16.710	16.710	4,726,000
2025-12-05	16.580	16.970	16.350	16.800	16.800	4,509,500
2025-12-04	16.860	16.990	16.370	16.560	16.560	6,205,886
2025-12-03	16.930	17.010	16.660	16.850	16.850	4,489,100
2025-12-02	17.160	17.340	16.810	16.910	16.910	5,920,500
2025-12-01	17.570	17.950	17.000	17.150	17.150	7,128,900
2025-11-28	16.870	17.680	16.850	17.570	17.570	7,124,700
2025-11-27	17.080	17.210	16.830	16.880	16.880	5,562,060
2025-11-26	17.120	17.920	17.020	17.160	17.160	7,736,859
2025-11-25	17.230	17.480	16.580	17.110	17.110	6,974,200
2025-11-24	16.600	17.290	16.500	16.890	16.890	10,772,600
2025-11-21	17.330	17.990	16.170	16.240	16.240	12,536,822
2025-11-20	17.700	18.400	17.200	17.650	17.650	16,515,071
2025-11-19	19.420	19.420	16.400	17.510	17.510	26,179,800
2025-11-18	19.850	19.850	19.850	19.850	19.850	0
2025-11-17	19.850	19.850	19.850	19.850	19.850	0
2025-11-14	19.850	19.850	19.850	19.850	19.850	0
2025-11-13	18.320	20.200	18.060	19.850	19.850	22,870,347
2025-11-12	17.460	18.650	17.190	18.280	18.280	15,382,000
2025-11-11	17.570	17.600	17.160	17.220	17.220	3,901,800
2025-11-10	17.700	17.730	17.260	17.500	17.500	4,629,000
2025-11-07	17.870	17.920	17.390	17.530	17.530	6,449,500
2025-11-06	17.230	18.180	17.120	17.720	17.720	10,680,718
2025-11-05	16.960	17.250	16.610	17.140	17.140	5,953,000
2025-11-04	17.610	17.800	17.030	17.180	17.180	8,150,615
2025-11-03	18.190	18.250	17.700	17.770	17.770	10,417,775
2025-10-31	16.450	18.220	16.450	17.840	17.840	17,912,678
2025-10-30	16.450	17.000	16.280	16.500	16.500	16,782,936
2025-10-29	16.390	16.420	15.840	16.050	16.050	6,128,700
2025-10-28	16.560	16.560	16.100	16.400	16.400	7,510,322

← NewerPage 4 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.