Hangzhou Flariant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	20.500	20.800	20.500	20.710	20.367	805,100
2023-10-30	20.570	20.800	20.400	20.610	20.269	1,048,958
2023-10-27	19.990	20.700	19.890	20.570	20.230	684,700
2023-10-26	20.180	20.180	19.830	20.110	19.777	457,442
2023-10-25	20.030	20.390	19.840	20.150	19.817	711,067
2023-10-24	19.170	20.110	19.050	19.890	19.561	1,261,242
2023-10-23	19.700	19.740	18.830	19.200	18.882	1,103,442
2023-10-20	19.700	20.350	19.620	19.850	19.522	613,400
2023-10-19	19.620	20.290	19.580	19.800	19.473	459,500
2023-10-18	20.220	20.260	19.790	19.870	19.541	361,821
2023-10-17	20.420	20.420	20.130	20.290	19.954	410,300
2023-10-16	20.800	20.890	20.030	20.420	20.082	481,051
2023-10-13	20.740	20.900	20.570	20.630	20.289	327,900
2023-10-12	21.050	21.050	20.550	20.860	20.515	777,437
2023-10-11	20.800	21.170	20.790	20.980	20.633	748,000
2023-10-10	20.720	20.990	20.700	20.720	20.377	531,600
2023-10-09	21.040	21.260	20.660	20.720	20.377	815,970
2023-09-28	20.810	21.280	20.810	21.160	20.810	534,535
2023-09-27	21.210	21.370	20.600	21.120	20.771	631,400
2023-09-26	20.890	21.020	20.660	20.810	20.466	385,700
2023-09-25	21.070	21.160	20.750	20.840	20.495	676,700
2023-09-22	21.080	21.210	20.810	21.070	20.722	1,065,800
2023-09-21	21.000	21.330	20.800	21.170	20.820	344,700
2023-09-20	21.310	21.490	21.170	21.170	20.820	456,500
2023-09-19	21.400	21.580	21.020	21.180	20.830	481,821
2023-09-18	20.940	21.630	20.740	21.420	21.066	777,135
2023-09-15	21.110	21.180	20.610	20.900	20.554	443,500
2023-09-14	21.020	21.550	20.810	21.120	20.771	957,100
2023-09-13	21.220	21.410	21.030	21.200	20.849	485,400
2023-09-12	21.460	21.570	21.180	21.240	20.889	547,377
2023-09-11	21.560	21.650	21.230	21.370	21.017	667,121
2023-09-08	21.710	21.820	21.340	21.460	21.105	411,921
2023-09-07	21.920	22.100	21.680	21.690	21.331	649,200
2023-09-06	21.630	21.960	21.460	21.940	21.577	708,235
2023-09-05	21.600	21.740	21.540	21.630	21.272	555,700
2023-09-04	21.460	21.610	21.260	21.590	21.233	457,500
2023-09-01	21.480	21.600	21.150	21.410	21.056	370,300
2023-08-31	21.180	21.450	21.090	21.330	20.977	745,800
2023-08-30	21.100	21.620	21.100	21.410	21.056	772,403
2023-08-29	20.180	21.210	20.180	21.050	20.702	837,100
2023-08-28	21.000	21.000	20.070	20.180	19.846	965,200
2023-08-25	20.410	20.620	19.980	20.000	19.669	542,286
2023-08-24	20.400	20.750	20.230	20.400	20.063	577,500
2023-08-23	20.820	21.300	20.410	20.430	20.092	815,100
2023-08-22	21.710	21.730	20.500	20.920	20.574	1,559,181
2023-08-21	21.400	21.760	21.220	21.570	21.213	696,100
2023-08-18	21.380	21.750	21.160	21.340	20.987	602,100
2023-08-17	21.180	21.410	20.890	21.390	21.036	434,121
2023-08-16	21.450	21.450	21.080	21.180	20.830	538,600
2023-08-15	21.800	22.000	21.330	21.430	21.076	501,535
2023-08-14	21.980	22.970	21.500	21.680	21.321	797,300
2023-08-11	22.500	22.530	21.940	21.980	21.616	653,000
2023-08-10	22.320	22.500	22.200	22.450	22.079	290,900
2023-08-09	22.860	22.860	22.400	22.520	22.148	335,300
2023-08-08	22.590	23.070	22.410	22.850	22.472	624,100
2023-08-07	22.960	22.960	22.410	22.470	22.098	537,021
2023-08-04	23.370	23.490	22.800	22.880	22.502	775,821
2023-08-03	23.570	23.600	23.080	23.220	22.836	487,456
2023-08-02	23.580	23.980	23.360	23.550	23.160	586,000
2023-08-01	24.040	24.040	23.600	23.750	23.357	565,900

← NewerPage 13 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.