Hualan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.520	20.040	19.210	19.830	19.830	5,973,500
2025-07-24	19.060	19.620	18.900	19.580	19.580	6,075,900
2025-07-23	19.150	19.290	18.680	19.140	19.140	4,121,200
2025-07-22	19.420	19.480	18.940	19.150	19.150	4,901,100
2025-07-21	18.890	19.670	18.680	19.410	19.410	8,255,325
2025-07-18	19.190	19.380	18.370	18.600	18.600	6,900,800
2025-07-17	18.660	19.540	18.420	19.240	19.240	7,228,719
2025-07-16	18.110	18.950	18.110	18.660	18.660	7,921,200
2025-07-15	18.210	18.500	18.030	18.110	18.110	3,361,700
2025-07-14	18.330	18.460	18.100	18.300	18.300	2,766,400
2025-07-11	18.370	18.430	17.940	18.270	18.270	3,672,100
2025-07-10	18.310	18.500	18.150	18.370	18.370	3,993,500
2025-07-09	18.490	18.950	18.300	18.390	18.390	6,107,316
2025-07-08	18.290	18.640	18.170	18.500	18.500	4,493,319
2025-07-07	17.760	18.380	17.620	18.290	18.290	5,280,601
2025-07-04	17.810	19.110	17.810	17.810	17.810	8,500,833
2025-07-03	18.090	18.300	17.720	17.810	17.810	4,131,700
2025-07-02	18.420	18.490	17.430	17.900	17.900	7,388,400
2025-07-01	18.650	18.780	18.340	18.430	18.430	4,724,600
2025-06-30	18.400	18.690	18.060	18.690	18.690	6,101,700
2025-06-27	18.180	18.540	18.060	18.410	18.410	5,960,358
2025-06-26	18.600	18.880	17.840	17.960	17.960	9,265,552
2025-06-25	17.910	18.440	17.810	18.440	18.440	5,872,600
2025-06-24	17.510	17.990	17.510	17.910	17.910	5,255,393
2025-06-23	17.170	17.630	16.840	17.470	17.470	3,816,200
2025-06-20	17.290	17.820	17.200	17.410	17.410	5,222,400
2025-06-19	18.050	18.050	17.250	17.300	17.300	6,318,600
2025-06-18	17.610	18.180	16.930	17.850	17.850	8,727,372
2025-06-17	17.260	17.650	17.000	17.440	17.440	5,767,333
2025-06-16	16.870	17.580	16.870	17.210	17.210	6,158,933
2025-06-13	17.050	17.120	16.670	16.890	16.890	5,564,100
2025-06-12	16.970	17.390	16.810	17.180	17.180	4,563,400
2025-06-11	17.000	17.300	16.830	16.980	16.980	5,322,700
2025-06-10	17.780	17.910	16.800	16.940	16.940	8,520,700
2025-06-09	16.980	17.970	16.760	17.730	17.730	9,102,500
2025-06-06	17.200	17.340	16.720	17.000	17.000	8,053,203
2025-06-05	16.680	17.430	16.580	17.150	17.150	11,132,000
2025-06-04	16.400	16.890	16.340	16.480	16.480	5,510,017
2025-06-03	15.850	16.420	15.850	16.300	16.300	5,828,500
2025-05-30	16.210	16.630	15.940	16.070	16.070	7,892,300
2025-05-29	15.440	16.440	15.440	16.150	16.150	7,987,094
2025-05-28	16.350	16.400	15.520	15.590	15.590	8,761,507
2025-05-27	15.960	16.350	15.640	16.210	16.210	10,492,460
2025-05-26	15.500	15.950	15.220	15.870	15.870	9,768,500
2025-05-23	16.310	16.470	15.660	15.660	15.660	13,946,922
2025-05-22	15.680	16.460	15.440	15.930	15.930	12,755,085
2025-05-21	15.330	16.190	15.210	15.940	15.940	17,014,700
2025-05-20	14.860	15.650	14.600	15.340	15.340	18,309,200
2025-05-19	13.460	15.490	13.310	15.080	15.080	24,330,822
2025-05-16	12.780	13.680	12.250	13.160	13.160	15,444,600
2025-05-15	12.300	12.490	12.010	12.450	12.450	4,274,838
2025-05-14	12.210	12.490	12.130	12.230	12.230	4,267,400
2025-05-13	12.390	12.580	12.100	12.130	12.130	3,985,785
2025-05-12	12.320	12.480	12.210	12.290	12.290	4,305,250
2025-05-09	12.510	12.510	12.210	12.270	12.270	3,262,600
2025-05-08	12.140	12.490	12.010	12.410	12.410	3,959,900
2025-05-07	12.040	12.440	11.950	12.170	12.170	5,778,200
2025-05-06	11.800	11.950	11.740	11.920	11.920	4,840,200
2025-04-30	11.440	11.680	11.370	11.600	11.600	3,404,100
2025-04-29	11.390	11.660	11.370	11.460	11.460	4,321,800

← NewerPage 6 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.