Hualan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.750 | 11.290 | 10.660 | 11.100 | 11.100 | 9,898,086 |
| 2024-10-29 | 10.760 | 11.380 | 10.630 | 10.810 | 10.810 | 15,824,286 |
| 2024-10-28 | 9.910 | 10.870 | 9.900 | 10.810 | 10.810 | 17,919,372 |
| 2024-10-25 | 9.850 | 10.100 | 9.850 | 9.950 | 9.950 | 5,565,800 |
| 2024-10-24 | 9.840 | 9.950 | 9.620 | 9.720 | 9.720 | 4,515,200 |
| 2024-10-23 | 10.010 | 10.220 | 9.800 | 9.880 | 9.880 | 8,056,300 |
| 2024-10-22 | 10.140 | 10.320 | 9.940 | 10.050 | 10.050 | 8,701,900 |
| 2024-10-21 | 10.030 | 10.230 | 9.830 | 10.170 | 10.170 | 11,268,635 |
| 2024-10-18 | 10.000 | 10.220 | 9.780 | 10.040 | 10.040 | 13,729,300 |
| 2024-10-17 | 10.070 | 10.500 | 9.920 | 10.000 | 10.000 | 14,556,163 |
| 2024-10-16 | 9.840 | 10.540 | 9.820 | 10.250 | 10.250 | 18,788,963 |
| 2024-10-15 | 9.700 | 10.100 | 9.500 | 9.830 | 9.830 | 13,536,646 |
| 2024-10-14 | 9.380 | 9.980 | 9.260 | 9.840 | 9.840 | 15,186,708 |
| 2024-10-11 | 9.720 | 9.750 | 8.920 | 9.070 | 9.070 | 9,237,825 |
| 2024-10-10 | 9.390 | 10.100 | 9.300 | 9.900 | 9.900 | 14,419,740 |
| 2024-10-09 | 10.550 | 10.550 | 9.130 | 9.130 | 9.130 | 16,487,772 |
| 2024-10-08 | 11.490 | 11.490 | 10.000 | 11.010 | 11.010 | 24,713,889 |
| 2024-09-30 | 8.980 | 9.850 | 8.600 | 9.820 | 9.820 | 22,044,300 |
| 2024-09-27 | 8.240 | 8.780 | 8.100 | 8.590 | 8.590 | 17,439,500 |
| 2024-09-26 | 7.770 | 8.270 | 7.720 | 8.120 | 8.120 | 12,050,972 |
| 2024-09-25 | 7.840 | 8.030 | 7.780 | 7.810 | 7.810 | 8,911,800 |
| 2024-09-24 | 7.690 | 7.840 | 7.560 | 7.810 | 7.810 | 8,233,500 |
| 2024-09-23 | 7.700 | 7.700 | 7.530 | 7.650 | 7.650 | 3,998,658 |
| 2024-09-20 | 7.780 | 7.790 | 7.590 | 7.660 | 7.660 | 6,190,400 |
| 2024-09-19 | 7.460 | 7.880 | 7.310 | 7.720 | 7.720 | 11,048,072 |
| 2024-09-18 | 7.250 | 7.400 | 7.050 | 7.360 | 7.360 | 7,344,500 |
| 2024-09-13 | 7.440 | 7.580 | 7.210 | 7.260 | 7.260 | 7,367,600 |
| 2024-09-12 | 7.490 | 7.600 | 7.400 | 7.400 | 7.400 | 6,397,300 |
| 2024-09-11 | 7.590 | 7.670 | 7.470 | 7.480 | 7.480 | 6,201,528 |
| 2024-09-10 | 7.560 | 7.610 | 7.430 | 7.560 | 7.560 | 4,775,700 |
| 2024-09-09 | 7.490 | 7.600 | 7.320 | 7.570 | 7.570 | 6,181,100 |
| 2024-09-06 | 7.730 | 7.760 | 7.440 | 7.480 | 7.480 | 9,782,300 |
| 2024-09-05 | 7.700 | 7.810 | 7.680 | 7.760 | 7.760 | 8,829,900 |
| 2024-09-04 | 8.030 | 8.130 | 7.680 | 7.790 | 7.790 | 13,758,500 |
| 2024-09-03 | 8.300 | 8.320 | 7.950 | 8.110 | 8.110 | 16,088,590 |
| 2024-09-02 | 8.600 | 8.730 | 8.280 | 8.400 | 8.400 | 18,462,583 |
| 2024-08-30 | 8.460 | 9.450 | 8.200 | 8.790 | 8.790 | 30,018,185 |
| 2024-08-29 | 8.740 | 8.980 | 8.310 | 8.840 | 8.840 | 28,785,612 |
| 2024-08-28 | 8.930 | 10.300 | 8.720 | 9.180 | 9.180 | 39,929,291 |
| 2024-08-27 | 7.370 | 8.930 | 7.360 | 8.930 | 8.930 | 28,093,371 |
| 2024-08-26 | 7.380 | 7.960 | 7.310 | 7.440 | 7.440 | 10,911,706 |
| 2024-08-23 | 7.200 | 7.490 | 7.000 | 7.360 | 7.360 | 6,315,200 |
| 2024-08-22 | 7.360 | 7.400 | 7.150 | 7.170 | 7.170 | 3,189,978 |
| 2024-08-21 | 7.320 | 7.430 | 7.290 | 7.360 | 7.360 | 3,078,828 |
| 2024-08-20 | 7.410 | 7.510 | 7.320 | 7.350 | 7.350 | 3,754,000 |
| 2024-08-19 | 7.480 | 7.510 | 7.300 | 7.390 | 7.390 | 3,943,700 |
| 2024-08-16 | 7.690 | 7.690 | 7.470 | 7.510 | 7.510 | 5,102,393 |
| 2024-08-15 | 7.640 | 7.700 | 7.490 | 7.690 | 7.690 | 6,441,428 |
| 2024-08-14 | 7.720 | 8.060 | 7.690 | 7.700 | 7.700 | 8,576,128 |
| 2024-08-13 | 7.450 | 7.720 | 7.350 | 7.700 | 7.700 | 7,040,500 |
| 2024-08-12 | 7.500 | 7.710 | 7.390 | 7.440 | 7.440 | 3,853,200 |
| 2024-08-09 | 7.550 | 7.730 | 7.490 | 7.530 | 7.530 | 5,636,878 |
| 2024-08-08 | 7.570 | 7.570 | 7.410 | 7.490 | 7.490 | 3,696,828 |
| 2024-08-07 | 7.530 | 7.700 | 7.520 | 7.620 | 7.620 | 4,213,100 |
| 2024-08-06 | 7.500 | 7.630 | 7.470 | 7.590 | 7.590 | 4,870,500 |
| 2024-08-05 | 7.510 | 7.690 | 7.360 | 7.360 | 7.360 | 6,512,528 |
| 2024-08-02 | 7.560 | 7.850 | 7.560 | 7.650 | 7.650 | 8,121,661 |
| 2024-08-01 | 7.860 | 8.070 | 7.670 | 7.700 | 7.700 | 9,530,447 |
| 2024-07-31 | 7.470 | 7.700 | 7.410 | 7.670 | 7.670 | 7,949,803 |
| 2024-07-30 | 7.400 | 7.620 | 7.390 | 7.580 | 7.580 | 8,156,728 |
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.