Hangcha Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	25.890	26.940	25.400	26.860	26.860	10,216,983
2026-07-21	26.840	27.350	25.700	26.150	26.150	9,915,544
2026-07-20	26.050	26.800	25.700	26.770	26.770	8,526,224
2026-07-17	26.000	26.280	25.280	26.140	26.140	5,952,226
2026-07-16	25.750	26.500	25.230	26.260	26.260	8,212,415
2026-07-15	25.080	26.020	24.810	25.720	25.720	7,670,825
2026-07-14	24.910	25.530	24.620	25.070	25.070	9,451,038
2026-07-13	24.810	25.140	24.300	25.050	25.050	7,809,023
2026-07-10	24.730	25.340	24.440	24.970	24.970	6,616,971
2026-07-09	24.840	25.140	24.310	24.740	24.740	5,729,732
2026-07-08	25.500	25.740	24.700	25.050	25.050	6,280,721
2026-07-07	26.500	26.940	25.720	25.880	25.880	5,563,384
2026-07-06	26.270	27.420	25.970	26.500	26.500	9,079,516
2026-07-03	25.140	26.650	25.010	26.270	26.270	12,050,595
2026-07-02	24.290	25.880	24.010	25.070	25.070	14,622,712
2026-07-01	24.070	24.760	23.500	24.510	24.510	16,481,696
2026-06-30	24.550	24.760	23.750	23.860	23.860	5,991,291
2026-06-29	24.300	24.750	23.630	24.450	24.450	8,086,791
2026-06-26	24.000	24.370	23.520	24.250	24.250	5,819,158
2026-06-25	23.670	24.600	23.670	24.000	24.000	5,186,271
2026-06-24	24.810	24.990	23.550	23.800	23.800	9,117,653
2026-06-23	25.730	25.850	24.600	24.790	24.790	9,499,682
2026-06-22	24.570	26.010	23.900	25.910	25.910	10,342,180
2026-06-18	24.950	25.040	24.530	24.660	24.660	4,699,900
2026-06-17	24.480	25.000	24.410	24.850	24.850	4,527,881
2026-06-16	25.350	25.350	24.420	24.630	24.630	5,207,660
2026-06-15	24.770	26.200	24.770	25.190	25.190	8,720,085
2026-06-12	23.780	24.990	23.330	24.650	24.650	10,531,187
2026-06-11	24.030	24.340	23.020	23.130	23.130	9,162,971
2026-06-10	24.470	24.470	23.870	24.150	24.150	4,144,307
2026-06-09	24.600	24.860	24.050	24.590	24.590	5,346,600
2026-06-08	24.360	25.490	24.310	24.640	24.640	7,392,457
2026-06-05	24.780	25.180	24.340	24.780	24.780	6,523,700
2026-06-04	24.480	24.920	24.260	24.660	24.660	4,207,930
2026-06-03	24.800	25.350	24.350	24.500	24.500	6,598,982
2026-06-02	25.030	25.740	24.590	24.880	24.880	4,949,226
2026-06-01	25.390	25.680	24.780	25.240	25.240	5,281,058
2026-05-29	25.490	25.920	25.390	25.480	25.480	4,579,420
2026-05-28	26.100	26.340	25.410	25.890	25.490	4,123,680
2026-05-27	27.320	27.450	26.010	26.340	25.933	7,760,962
2026-05-26	27.150	27.700	26.880	27.460	27.036	4,386,332
2026-05-25	27.530	27.850	26.780	27.180	26.760	6,866,087
2026-05-22	27.720	28.000	27.310	27.380	27.380	5,093,016
2026-05-21	27.340	28.380	27.330	27.590	27.590	8,280,394
2026-05-20	27.560	27.620	26.610	27.330	27.330	5,459,682
2026-05-19	27.350	27.550	26.980	27.420	27.420	5,569,755
2026-05-18	28.140	28.360	27.000	27.220	27.220	7,738,645
2026-05-15	28.150	28.790	27.910	28.130	28.130	6,659,022
2026-05-14	29.720	29.790	28.090	28.150	28.150	11,151,492
2026-05-13	29.580	29.830	29.180	29.640	29.640	6,712,199
2026-05-12	29.520	30.000	29.270	29.680	29.680	7,261,409
2026-05-11	29.130	30.180	28.970	29.640	29.640	14,888,995
2026-05-08	27.450	29.460	27.200	29.060	29.060	19,341,575
2026-05-07	26.870	27.680	26.690	27.520	27.520	8,887,385
2026-05-06	27.160	27.550	26.820	26.970	26.970	8,752,699
2026-04-30	27.410	27.630	27.020	27.170	27.170	4,038,811
2026-04-29	27.360	27.570	27.140	27.500	27.500	6,358,100
2026-04-28	26.820	27.550	26.770	27.360	27.360	8,090,065
2026-04-27	26.450	27.050	26.260	26.990	26.990	10,539,861
2026-04-24	25.860	26.670	25.610	26.450	26.450	12,222,390

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	0.4000 CNY
2022-05-27	0.4000 CNY
2021-05-20	0.4000 CNY
2020-05-29	0.4900 CNY
2019-05-31	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.