Hualan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16.960 | 17.460 | 16.580 | 16.790 | 16.790 | 6,150,150 |
| 2025-01-22 | 16.160 | 17.000 | 15.860 | 16.960 | 16.960 | 8,161,457 |
| 2025-01-21 | 16.680 | 16.840 | 15.050 | 16.100 | 16.100 | 11,378,978 |
| 2025-01-20 | 17.220 | 17.520 | 15.680 | 16.570 | 16.570 | 9,932,965 |
| 2025-01-17 | 17.030 | 17.220 | 16.820 | 17.150 | 17.150 | 4,924,700 |
| 2025-01-16 | 16.590 | 17.180 | 16.340 | 17.000 | 17.000 | 7,986,546 |
| 2025-01-15 | 16.360 | 16.420 | 16.090 | 16.330 | 16.330 | 3,468,700 |
| 2025-01-14 | 16.060 | 16.590 | 16.010 | 16.360 | 16.360 | 6,141,045 |
| 2025-01-13 | 15.680 | 16.080 | 15.300 | 16.040 | 16.040 | 4,336,700 |
| 2025-01-10 | 16.010 | 16.200 | 15.750 | 15.750 | 15.750 | 3,461,700 |
| 2025-01-09 | 15.800 | 16.750 | 15.700 | 16.020 | 16.020 | 6,463,855 |
| 2025-01-08 | 15.780 | 16.100 | 15.510 | 15.800 | 15.800 | 5,180,500 |
| 2025-01-07 | 14.980 | 15.910 | 14.510 | 15.850 | 15.850 | 6,414,100 |
| 2025-01-06 | 14.500 | 15.200 | 14.340 | 14.790 | 14.790 | 6,292,386 |
| 2025-01-03 | 15.810 | 16.000 | 13.940 | 14.220 | 14.220 | 7,378,501 |
| 2025-01-02 | 16.000 | 16.080 | 15.200 | 15.460 | 15.460 | 8,102,346 |
| 2024-12-31 | 15.600 | 16.360 | 15.600 | 16.060 | 16.060 | 10,619,946 |
| 2024-12-30 | 15.670 | 15.670 | 15.090 | 15.480 | 15.480 | 4,034,000 |
| 2024-12-27 | 15.570 | 16.190 | 15.210 | 15.600 | 15.600 | 8,005,054 |
| 2024-12-26 | 15.300 | 15.740 | 15.180 | 15.420 | 15.420 | 5,855,556 |
| 2024-12-25 | 15.380 | 15.540 | 15.120 | 15.280 | 15.280 | 6,255,793 |
| 2024-12-24 | 15.140 | 15.670 | 14.810 | 15.290 | 15.290 | 5,564,750 |
| 2024-12-23 | 15.250 | 15.430 | 14.810 | 14.990 | 14.990 | 6,678,225 |
| 2024-12-20 | 15.690 | 15.960 | 15.030 | 15.180 | 15.180 | 7,481,960 |
| 2024-12-19 | 15.480 | 15.850 | 15.160 | 15.690 | 15.690 | 7,122,964 |
| 2024-12-18 | 14.460 | 16.000 | 14.210 | 15.650 | 15.650 | 10,928,986 |
| 2024-12-17 | 15.340 | 15.540 | 14.250 | 14.520 | 14.520 | 6,444,419 |
| 2024-12-16 | 15.450 | 15.730 | 15.000 | 15.320 | 15.320 | 6,507,500 |
| 2024-12-13 | 15.020 | 15.350 | 14.410 | 15.270 | 15.270 | 6,791,481 |
| 2024-12-12 | 14.700 | 15.440 | 14.450 | 14.970 | 14.970 | 8,163,356 |
| 2024-12-11 | 14.400 | 14.790 | 14.170 | 14.670 | 14.670 | 6,923,093 |
| 2024-12-10 | 14.480 | 15.080 | 14.090 | 14.210 | 14.210 | 7,262,919 |
| 2024-12-09 | 13.900 | 14.100 | 13.570 | 13.960 | 13.960 | 4,549,000 |
| 2024-12-06 | 14.230 | 14.400 | 13.780 | 13.900 | 13.900 | 5,427,800 |
| 2024-12-05 | 14.480 | 14.550 | 13.580 | 13.990 | 13.990 | 8,494,900 |
| 2024-12-04 | 14.760 | 14.900 | 14.400 | 14.500 | 14.500 | 4,603,200 |
| 2024-12-03 | 14.800 | 15.250 | 14.600 | 14.900 | 14.900 | 4,915,639 |
| 2024-12-02 | 14.890 | 15.100 | 14.420 | 14.810 | 14.810 | 8,011,100 |
| 2024-11-29 | 14.270 | 15.000 | 14.160 | 14.890 | 14.890 | 10,304,169 |
| 2024-11-28 | 13.320 | 14.750 | 13.320 | 14.150 | 14.150 | 12,980,650 |
| 2024-11-27 | 12.830 | 13.280 | 12.210 | 13.240 | 13.240 | 6,108,369 |
| 2024-11-26 | 13.190 | 13.380 | 12.810 | 12.840 | 12.840 | 5,271,181 |
| 2024-11-25 | 12.730 | 13.460 | 12.730 | 13.200 | 13.200 | 6,673,056 |
| 2024-11-22 | 12.710 | 13.390 | 12.610 | 12.690 | 12.690 | 9,058,200 |
| 2024-11-21 | 12.850 | 12.900 | 12.440 | 12.720 | 12.720 | 5,188,828 |
| 2024-11-20 | 12.520 | 12.620 | 12.340 | 12.560 | 12.560 | 4,809,228 |
| 2024-11-19 | 12.490 | 12.660 | 12.230 | 12.580 | 12.580 | 6,960,800 |
| 2024-11-18 | 13.210 | 13.470 | 12.210 | 12.380 | 12.380 | 8,393,600 |
| 2024-11-15 | 13.100 | 13.770 | 13.060 | 13.200 | 13.200 | 6,979,900 |
| 2024-11-14 | 13.420 | 13.680 | 13.040 | 13.180 | 13.180 | 5,819,150 |
| 2024-11-13 | 13.370 | 13.630 | 12.680 | 13.260 | 13.260 | 9,759,300 |
| 2024-11-12 | 14.950 | 14.950 | 13.190 | 13.380 | 13.380 | 16,437,500 |
| 2024-11-11 | 13.630 | 15.300 | 13.620 | 15.010 | 15.010 | 13,358,713 |
| 2024-11-08 | 13.560 | 14.420 | 13.210 | 13.460 | 13.460 | 15,920,570 |
| 2024-11-07 | 12.610 | 13.920 | 12.250 | 13.590 | 13.590 | 14,485,043 |
| 2024-11-06 | 12.290 | 13.070 | 12.110 | 12.960 | 12.960 | 15,253,900 |
| 2024-11-05 | 12.000 | 12.280 | 11.720 | 12.060 | 12.060 | 13,557,986 |
| 2024-11-04 | 11.490 | 12.120 | 11.040 | 11.890 | 11.890 | 12,926,158 |
| 2024-11-01 | 11.280 | 11.700 | 10.810 | 11.380 | 11.380 | 12,655,475 |
| 2024-10-31 | 11.200 | 11.920 | 11.040 | 11.440 | 11.440 | 13,230,393 |
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.