Hangzhou Flariant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	20.390	21.250	19.700	20.530	20.190	2,219,000
2024-01-23	20.500	20.930	19.320	20.390	20.053	3,192,291
2024-01-22	23.090	23.090	21.090	21.130	20.781	5,930,543
2024-01-19	25.000	25.040	23.200	23.430	23.042	8,588,294
2024-01-18	22.160	24.310	21.900	24.310	23.908	4,542,337
2024-01-17	23.110	23.280	22.080	22.100	21.734	1,466,600
2024-01-16	22.830	23.500	22.600	23.230	22.846	1,394,456
2024-01-15	23.060	23.060	23.060	23.060	22.679	0
2024-01-12	22.580	23.660	22.580	23.060	22.679	1,720,400
2024-01-11	22.150	22.810	22.150	22.740	22.364	1,488,600
2024-01-10	22.340	22.840	21.800	22.250	21.882	1,470,400
2024-01-09	22.160	22.690	22.160	22.440	22.069	1,492,300
2024-01-08	21.900	22.870	21.850	22.160	21.793	1,810,421
2024-01-05	23.400	23.580	22.130	22.130	21.764	2,643,935
2024-01-04	24.090	24.090	23.310	23.590	23.200	2,126,035
2024-01-03	23.830	24.130	23.500	24.120	23.721	3,262,800
2024-01-02	24.630	24.700	23.970	24.120	23.721	3,965,777
2023-12-29	23.780	25.350	23.700	25.200	24.783	6,828,464
2023-12-28	23.080	25.190	22.810	24.630	24.223	6,830,800
2023-12-27	22.730	23.960	21.770	23.240	22.856	3,933,506
2023-12-26	22.330	22.800	21.950	22.730	22.354	1,881,400
2023-12-25	22.200	22.530	21.740	22.420	22.049	777,600
2023-12-22	22.410	22.580	22.110	22.170	21.803	495,321
2023-12-21	22.310	22.560	21.640	22.420	22.049	691,121
2023-12-20	22.250	22.390	22.030	22.110	21.744	383,521
2023-12-19	22.200	22.260	21.710	22.130	21.764	439,600
2023-12-18	22.170	22.220	21.800	21.870	21.508	369,948
2023-12-15	22.340	22.420	22.050	22.080	21.715	442,800
2023-12-14	22.010	22.590	21.880	22.260	21.892	690,100
2023-12-13	22.390	22.390	21.960	22.000	21.636	706,400
2023-12-12	22.500	22.580	22.200	22.250	21.882	427,500
2023-12-11	22.470	22.600	22.120	22.450	22.079	561,700
2023-12-08	22.850	23.080	22.300	22.350	21.980	584,600
2023-12-07	23.220	23.330	22.850	22.870	22.492	773,100
2023-12-06	22.880	23.530	22.880	23.230	22.846	843,700
2023-12-05	23.400	23.400	23.000	23.070	22.688	562,000
2023-12-04	22.800	23.390	22.800	23.270	22.885	1,528,835
2023-12-01	23.360	23.380	22.660	22.710	22.334	911,278
2023-11-30	23.360	23.360	22.990	23.190	22.806	703,435
2023-11-29	23.250	23.660	23.230	23.360	22.974	672,470
2023-11-28	23.230	23.700	23.060	23.320	22.934	809,400
2023-11-27	22.950	23.390	22.950	23.160	22.777	575,200
2023-11-24	23.450	23.590	22.900	23.250	22.865	659,502
2023-11-23	23.000	23.520	23.000	23.450	23.062	799,423
2023-11-22	22.940	23.420	22.800	23.260	22.875	1,254,400
2023-11-21	23.270	23.490	22.880	22.900	22.521	1,204,221
2023-11-20	23.600	23.980	23.060	23.380	22.993	1,318,221
2023-11-17	23.280	24.000	22.900	23.610	23.220	2,578,001
2023-11-16	23.100	23.980	23.030	23.230	22.846	3,407,635
2023-11-15	22.320	24.510	22.320	24.000	23.603	4,573,059
2023-11-14	22.050	22.350	21.990	22.280	21.912	703,600
2023-11-13	22.170	22.400	21.870	22.130	21.764	715,500
2023-11-10	21.950	22.340	21.540	22.170	21.803	647,100
2023-11-09	22.670	22.670	21.800	21.930	21.567	759,646
2023-11-08	22.310	22.550	22.080	22.160	21.793	1,217,521
2023-11-07	22.650	22.860	22.260	22.550	22.177	1,537,605
2023-11-06	21.690	23.210	21.520	22.870	22.492	3,008,413
2023-11-03	21.060	21.520	21.010	21.430	21.076	1,045,100
2023-11-02	20.950	21.140	20.800	21.050	20.702	635,035
2023-11-01	20.830	21.040	20.510	20.950	20.604	825,600

← NewerPage 12 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.1000 CNY
2025-07-18	0.1000 CNY
2024-07-16	0.1200 CNY
2023-06-16	0.0350 CNY
2022-06-22	0.7500 CNY

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