Hualan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.610	11.650	11.170	11.390	11.390	3,640,700
2025-04-25	11.580	11.700	11.410	11.610	11.610	4,181,800
2025-04-24	11.640	11.760	11.410	11.480	11.480	4,719,100
2025-04-23	11.530	11.660	11.410	11.600	11.600	3,948,500
2025-04-22	11.390	11.550	11.210	11.420	11.420	4,249,300
2025-04-21	11.160	11.500	10.970	11.390	11.390	6,310,600
2025-04-18	11.370	11.510	10.910	11.150	11.150	6,160,600
2025-04-17	11.300	11.730	11.080	11.450	11.450	7,981,200
2025-04-16	11.740	11.870	11.020	11.250	11.250	9,914,543
2025-04-15	12.570	12.590	11.770	11.840	11.840	11,277,157
2025-04-14	12.950	13.280	12.510	12.750	12.750	15,623,200
2025-04-11	11.070	13.190	10.960	13.190	13.190	10,798,800
2025-04-10	10.920	11.150	10.850	10.990	10.990	5,453,000
2025-04-09	9.830	10.640	9.000	10.550	10.550	7,338,800
2025-04-08	10.110	10.620	9.770	10.070	10.070	7,066,400
2025-04-07	11.790	11.790	10.100	10.100	10.100	6,212,000
2025-04-03	12.610	12.890	12.540	12.630	12.630	2,622,824
2025-04-02	13.040	13.060	12.720	12.740	12.740	2,116,100
2025-04-01	12.890	13.300	12.800	12.920	12.920	2,427,500
2025-03-31	12.730	12.910	12.490	12.790	12.790	2,460,025
2025-03-28	12.790	13.030	12.540	12.750	12.750	2,772,120
2025-03-27	12.770	12.850	12.470	12.740	12.740	2,758,600
2025-03-26	12.680	13.000	12.480	12.800	12.800	4,625,108
2025-03-25	13.570	13.700	12.660	12.750	12.750	6,315,824
2025-03-24	14.290	14.480	13.370	13.700	13.700	4,686,308
2025-03-21	14.050	14.480	13.850	14.410	14.410	3,817,900
2025-03-20	14.480	14.500	13.930	14.010	14.010	3,659,000
2025-03-19	14.600	14.730	14.410	14.430	14.430	2,628,500
2025-03-18	14.480	14.640	14.380	14.570	14.570	2,847,600
2025-03-17	14.300	14.610	14.000	14.570	14.570	5,213,550
2025-03-14	13.600	14.730	13.360	14.300	14.300	7,622,000
2025-03-13	14.020	14.200	13.330	13.560	13.560	6,294,149
2025-03-12	14.170	14.340	13.720	14.050	14.050	4,733,973
2025-03-11	14.210	14.260	13.900	14.080	14.080	3,786,800
2025-03-10	14.370	14.680	13.900	14.290	14.290	4,867,400
2025-03-07	14.690	14.750	14.160	14.290	14.290	3,124,032
2025-03-06	14.550	15.030	14.460	14.690	14.690	4,760,025
2025-03-05	14.790	14.790	14.330	14.550	14.550	3,394,755
2025-03-04	14.470	14.760	14.180	14.560	14.560	4,133,300
2025-03-03	15.030	15.030	14.160	14.370	14.370	6,534,540
2025-02-28	15.030	15.040	14.300	14.850	14.850	5,303,817
2025-02-27	15.090	15.380	14.700	15.040	15.040	4,850,900
2025-02-26	15.490	15.510	14.990	15.090	15.090	4,140,200
2025-02-25	15.780	15.780	15.200	15.400	15.400	3,898,453
2025-02-24	15.990	16.120	15.490	15.880	15.880	4,602,565
2025-02-21	16.690	16.690	15.700	15.980	15.980	6,691,524
2025-02-20	16.420	16.890	16.190	16.540	16.540	4,295,700
2025-02-19	16.520	16.660	16.150	16.490	16.490	3,706,986
2025-02-18	16.500	16.880	16.310	16.330	16.330	4,088,500
2025-02-17	16.590	16.990	16.080	16.590	16.590	6,354,432
2025-02-14	16.560	17.470	16.310	16.660	16.660	7,470,211
2025-02-13	16.840	16.910	16.160	16.640	16.640	6,210,342
2025-02-12	15.800	16.960	15.800	16.830	16.830	8,586,300
2025-02-11	15.970	16.000	15.660	15.840	15.840	3,161,100
2025-02-10	15.700	16.210	15.370	16.030	16.030	4,448,900
2025-02-07	16.100	16.390	15.500	15.810	15.810	6,347,500
2025-02-06	16.220	16.260	15.900	15.990	15.990	4,725,700
2025-02-05	16.990	17.100	16.090	16.310	16.310	7,304,238
2025-01-27	16.800	17.270	16.610	16.990	16.990	5,041,200
2025-01-24	16.620	16.840	16.190	16.800	16.800	3,972,826

← NewerPage 7 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.