Hualan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.750	17.830	16.410	16.560	16.560	12,791,710
2025-10-24	17.950	17.950	17.200	17.610	17.610	8,463,342
2025-10-23	17.990	17.990	17.330	17.820	17.820	6,243,900
2025-10-22	18.570	18.600	17.860	17.990	17.990	8,634,176
2025-10-21	18.990	19.280	18.310	18.550	18.550	12,000,580
2025-10-20	19.310	19.550	18.820	18.970	18.970	9,529,700
2025-10-17	18.860	19.800	18.750	19.230	19.230	13,843,873
2025-10-16	18.460	19.180	18.200	18.730	18.730	17,729,266
2025-10-15	19.340	20.500	18.750	18.810	18.810	24,951,359
2025-10-14	19.120	19.800	18.500	18.830	18.830	12,727,577
2025-10-13	16.780	19.380	16.780	19.310	19.310	18,751,515
2025-10-10	19.100	19.450	17.230	17.800	17.800	18,379,064
2025-10-09	17.860	19.220	17.860	19.210	19.210	17,194,752
2025-09-30	17.180	18.750	17.010	17.950	17.950	13,737,424
2025-09-29	16.420	17.240	16.030	17.200	17.200	14,412,455
2025-09-26	16.100	16.860	15.000	16.410	16.410	14,135,383
2025-09-25	15.760	16.680	15.670	16.250	16.250	14,810,138
2025-09-24	14.500	15.890	14.380	15.740	15.740	13,510,112
2025-09-23	14.660	14.770	14.030	14.600	14.600	5,971,472
2025-09-22	14.880	14.880	14.460	14.670	14.670	3,059,591
2025-09-19	14.690	14.870	14.510	14.870	14.870	3,988,191
2025-09-18	15.160	15.180	14.600	14.690	14.690	6,361,391
2025-09-17	15.290	15.360	15.110	15.130	15.130	4,352,391
2025-09-16	15.220	15.460	15.080	15.370	15.370	5,047,691
2025-09-15	15.190	15.260	14.910	15.220	15.220	4,917,600
2025-09-12	15.680	15.680	15.170	15.180	15.180	6,600,667
2025-09-11	15.740	15.760	15.360	15.680	15.680	7,669,567
2025-09-10	15.200	15.780	15.090	15.660	15.660	10,326,120
2025-09-09	15.610	15.650	15.020	15.200	15.200	9,553,100
2025-09-08	14.260	15.490	14.160	15.390	15.390	13,714,500
2025-09-05	14.140	14.250	13.960	14.250	14.250	4,119,700
2025-09-04	13.960	14.320	13.920	14.130	14.130	5,705,300
2025-09-03	14.300	14.360	13.850	13.950	13.950	5,385,800
2025-09-02	14.560	14.620	14.070	14.300	14.300	6,156,700
2025-09-01	14.720	14.810	14.440	14.560	14.560	5,792,026
2025-08-29	14.890	15.050	14.580	14.600	14.600	4,640,074
2025-08-28	14.850	14.970	14.140	14.730	14.730	9,522,900
2025-08-27	15.360	15.380	14.800	14.810	14.810	8,492,997
2025-08-26	15.410	15.460	15.300	15.370	15.370	7,400,200
2025-08-25	15.480	15.600	15.310	15.400	15.400	7,916,300
2025-08-22	15.590	15.620	15.270	15.480	15.480	7,738,582
2025-08-21	15.480	15.900	15.470	15.560	15.560	9,531,948
2025-08-20	15.480	15.590	15.290	15.470	15.470	6,863,100
2025-08-19	15.600	15.750	15.440	15.550	15.550	7,822,300
2025-08-18	15.200	16.150	15.190	15.600	15.600	16,266,012
2025-08-15	15.010	15.280	14.980	15.280	15.280	9,036,338
2025-08-14	15.580	15.620	15.100	15.120	15.120	10,456,000
2025-08-13	15.750	15.840	15.500	15.560	15.560	8,856,979
2025-08-12	15.620	15.900	15.540	15.740	15.740	9,732,827
2025-08-11	15.380	15.870	15.160	15.700	15.700	15,110,043
2025-08-08	16.270	16.270	14.880	16.000	16.000	32,080,069
2025-08-07	20.310	20.580	16.320	16.700	16.700	35,629,905
2025-08-06	20.500	20.500	20.100	20.320	20.320	4,046,123
2025-08-05	20.550	20.900	19.680	20.520	20.520	9,862,210
2025-08-04	20.350	20.560	19.510	20.450	20.450	8,461,610
2025-08-01	21.350	21.350	20.450	20.560	20.560	9,764,900
2025-07-31	22.330	22.680	21.280	21.360	21.360	14,062,720
2025-07-30	21.120	22.280	20.800	22.280	22.280	12,665,627
2025-07-29	19.950	21.440	19.820	21.220	21.220	12,227,800
2025-07-28	19.850	20.460	19.370	19.930	19.930	8,634,315

← NewerPage 5 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.