Hangzhou Flariant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	24.360	24.370	23.770	23.810	23.416	735,100
2023-07-28	24.000	24.250	23.650	24.180	23.780	619,200
2023-07-27	24.700	24.700	23.960	24.000	23.603	735,000
2023-07-26	24.560	24.730	24.460	24.640	24.232	339,000
2023-07-25	24.490	24.970	24.490	24.570	24.164	635,700
2023-07-24	25.020	25.300	24.560	24.590	24.183	499,600
2023-07-21	24.700	25.390	24.260	24.940	24.528	1,419,670
2023-07-20	24.580	24.630	24.150	24.470	24.065	1,104,356
2023-07-19	24.610	24.640	24.300	24.420	24.016	526,355
2023-07-18	24.800	24.800	24.190	24.560	24.154	679,070
2023-07-17	24.320	25.140	24.120	24.570	24.164	1,929,834
2023-07-14	23.800	24.480	23.520	24.400	23.996	1,479,099
2023-07-13	23.680	23.990	23.580	23.650	23.259	974,400
2023-07-12	23.310	23.750	23.280	23.610	23.220	714,620
2023-07-11	23.260	23.740	23.260	23.540	23.151	314,435
2023-07-10	23.560	23.640	23.310	23.430	23.042	585,400
2023-07-07	23.430	23.680	23.200	23.560	23.170	495,500
2023-07-06	23.680	23.680	23.260	23.500	23.111	703,956
2023-07-05	23.360	23.750	23.280	23.460	23.072	876,000
2023-07-04	23.380	23.520	23.100	23.380	22.993	650,672
2023-07-03	23.440	23.560	23.070	23.190	22.806	587,935
2023-06-30	23.060	23.280	22.710	23.000	22.620	1,246,621
2023-06-29	21.970	23.150	21.810	22.750	22.374	1,115,200
2023-06-28	21.600	21.970	21.460	21.930	21.567	308,554
2023-06-27	21.160	21.800	21.060	21.790	21.430	446,467
2023-06-26	21.320	21.560	20.950	21.160	20.810	299,700
2023-06-21	21.400	21.610	21.300	21.320	20.967	279,800
2023-06-20	21.450	21.630	21.220	21.430	21.076	425,735
2023-06-19	21.550	21.630	21.320	21.450	21.095	316,750
2023-06-16	21.420	21.600	21.340	21.520	21.164	214,936
2023-06-15	21.570	21.580	21.290	21.440	21.051	212,070
2023-06-14	21.510	21.580	21.220	21.450	21.061	284,800
2023-06-13	21.710	21.740	21.510	21.640	21.247	323,400
2023-06-12	21.580	21.930	21.450	21.730	21.336	335,000
2023-06-09	22.150	22.160	21.600	21.750	21.355	393,270
2023-06-08	22.790	22.790	21.910	21.930	21.532	408,800
2023-06-07	22.330	22.590	22.230	22.510	22.102	295,300
2023-06-06	22.780	22.800	22.300	22.350	21.944	379,500
2023-06-05	22.700	22.900	22.620	22.810	22.396	323,100
2023-06-02	22.500	22.720	22.390	22.650	22.239	273,600
2023-06-01	22.150	22.590	22.150	22.450	22.043	468,600
2023-05-31	22.360	22.780	22.170	22.280	21.876	436,500
2023-05-30	22.230	22.520	22.040	22.360	21.954	542,500
2023-05-29	22.620	22.850	22.150	22.430	22.023	554,228
2023-05-26	22.730	22.920	22.360	22.650	22.239	398,300
2023-05-25	22.430	22.900	22.360	22.710	22.298	331,100
2023-05-24	22.410	22.750	22.220	22.660	22.249	283,500
2023-05-23	22.340	22.880	22.330	22.510	22.102	505,800
2023-05-22	22.150	22.460	22.110	22.390	21.984	376,021
2023-05-19	22.300	22.400	22.100	22.310	21.905	157,600
2023-05-18	22.330	22.390	22.120	22.280	21.876	227,556
2023-05-17	22.300	22.380	22.060	22.330	21.925	293,200
2023-05-16	22.070	22.330	21.900	22.300	21.895	468,221
2023-05-15	21.900	22.150	21.780	22.030	21.630	346,021
2023-05-12	21.870	22.080	21.670	21.780	21.385	280,851
2023-05-11	21.960	21.990	21.660	21.910	21.512	218,721
2023-05-10	21.860	21.980	21.690	21.850	21.454	228,217
2023-05-09	21.750	22.050	21.630	21.820	21.424	358,000
2023-05-08	21.900	22.060	21.690	21.750	21.355	256,521
2023-05-05	21.960	22.040	21.580	21.980	21.581	319,535

← NewerPage 14 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.