Hangcha Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 21.450 | 21.590 | 20.870 | 21.280 | 21.280 | 7,185,040 |
| 2026-10-21 | 22.000 | 22.070 | 21.480 | 21.510 | 21.510 | 4,451,652 |
| 2026-10-20 | 21.700 | 22.130 | 21.600 | 22.070 | 22.070 | 4,107,902 |
| 2026-10-19 | 21.280 | 21.770 | 21.060 | 21.700 | 21.700 | 4,102,193 |
| 2026-10-16 | 21.460 | 21.550 | 20.870 | 21.290 | 21.290 | 7,159,030 |
| 2026-10-15 | 21.570 | 21.800 | 21.190 | 21.300 | 21.300 | 4,713,358 |
| 2026-10-14 | 21.800 | 21.980 | 21.600 | 21.750 | 21.750 | 3,023,340 |
| 2026-10-13 | 22.560 | 22.590 | 21.740 | 21.830 | 21.830 | 5,768,200 |
| 2026-10-12 | 22.200 | 22.750 | 22.060 | 22.540 | 22.540 | 6,103,456 |
| 2026-10-09 | 21.750 | 22.150 | 21.740 | 22.050 | 22.050 | 4,501,964 |
| 2026-10-08 | 21.900 | 22.130 | 21.660 | 21.730 | 21.730 | 4,680,658 |
| 2026-09-30 | 21.970 | 22.040 | 21.710 | 21.870 | 21.870 | 4,157,695 |
| 2026-09-29 | 21.870 | 22.040 | 21.400 | 21.910 | 21.910 | 4,455,660 |
| 2026-09-28 | 22.720 | 22.730 | 21.660 | 21.760 | 21.760 | 8,735,460 |
| 2026-09-24 | 23.320 | 23.520 | 22.660 | 22.720 | 22.720 | 5,406,620 |
| 2026-09-23 | 23.550 | 23.850 | 23.250 | 23.290 | 23.290 | 4,870,881 |
| 2026-09-22 | 23.420 | 23.680 | 23.380 | 23.450 | 23.450 | 3,489,132 |
Page 1 of 1 · 17 trading days
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.