Hangzhou Flariant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	24.250	24.570	24.150	24.460	24.016	595,521
2022-11-02	24.760	24.950	24.260	24.500	24.055	1,064,900
2022-11-01	24.660	24.970	24.500	24.800	24.350	1,021,036
2022-10-31	24.230	25.290	24.220	24.830	24.379	1,255,036
2022-10-28	25.060	25.440	24.500	24.670	24.222	2,038,635
2022-10-27	23.730	25.310	23.690	24.950	24.497	2,261,106
2022-10-26	23.150	23.810	23.150	23.700	23.270	700,907
2022-10-25	23.690	23.890	23.000	23.510	23.083	1,183,746
2022-10-24	24.280	24.660	23.300	23.700	23.270	1,741,500
2022-10-21	23.910	25.170	23.860	24.450	24.006	2,318,815
2022-10-20	23.660	24.090	23.450	23.790	23.358	725,993
2022-10-19	23.740	24.180	23.580	23.830	23.398	991,140
2022-10-18	24.000	24.180	23.500	23.660	23.231	640,937
2022-10-17	23.900	24.200	23.750	24.000	23.565	374,435
2022-10-14	23.820	24.270	23.820	24.000	23.565	562,445
2022-10-13	24.200	24.440	21.890	23.820	23.388	586,367
2022-10-12	23.380	24.320	23.300	24.300	23.859	1,223,200
2022-10-11	23.390	23.500	22.770	23.500	23.074	508,287
2022-10-10	22.380	23.780	22.380	23.280	22.858	948,289
2022-09-30	23.010	23.170	22.380	22.560	22.151	798,667
2022-09-29	24.010	24.800	23.030	23.030	22.612	825,000
2022-09-28	24.900	25.180	23.820	23.830	23.398	602,237
2022-09-27	23.630	24.750	23.630	24.750	24.301	972,135
2022-09-26	24.270	24.660	23.640	23.640	23.211	744,935
2022-09-23	24.740	24.920	24.360	24.580	24.134	559,635
2022-09-22	24.690	24.960	24.480	24.730	24.281	451,400
2022-09-21	24.530	24.900	24.270	24.760	24.311	435,732
2022-09-20	25.010	25.300	24.520	24.560	24.114	1,307,161
2022-09-19	24.250	25.080	24.020	24.850	24.399	1,927,008
2022-09-16	24.010	24.540	24.010	24.180	23.741	406,456
2022-09-15	25.090	25.090	23.950	24.390	23.947	1,421,856
2022-09-14	24.740	25.110	24.520	25.000	24.546	585,656
2022-09-13	25.310	25.580	24.750	25.040	24.586	1,047,100
2022-09-09	25.970	25.970	25.300	25.500	25.037	984,735
2022-09-08	25.600	26.270	25.580	25.800	25.332	1,625,500
2022-09-07	25.710	25.840	25.470	25.770	25.302	1,379,735
2022-09-06	25.910	26.110	25.420	25.840	25.371	1,298,973
2022-09-05	25.480	26.150	25.340	25.770	25.302	1,333,429
2022-09-02	25.250	25.540	24.510	25.500	25.037	949,703
2022-09-01	25.390	25.670	25.020	25.210	24.753	820,044
2022-08-31	25.940	25.940	24.800	25.240	24.782	2,168,000
2022-08-30	25.870	26.280	25.560	25.930	25.459	1,847,212
2022-08-29	25.780	26.100	25.300	25.950	25.479	1,150,852
2022-08-26	25.740	26.200	25.500	25.870	25.401	1,960,100
2022-08-25	25.600	26.130	25.320	25.880	25.410	1,568,227
2022-08-24	26.180	26.380	25.290	25.850	25.381	2,928,978
2022-08-23	26.160	26.600	26.100	26.310	25.833	2,067,764
2022-08-22	26.400	26.640	25.910	26.500	26.019	2,296,889
2022-08-19	26.810	27.150	26.260	26.510	26.029	4,259,036
2022-08-18	27.370	27.440	26.700	26.910	26.422	3,739,149
2022-08-17	28.150	30.000	26.970	27.260	26.765	7,913,749
2022-08-16	28.200	28.400	27.600	28.200	27.688	6,119,268
2022-08-15	27.150	28.900	26.410	28.780	28.258	8,015,502
2022-08-12	27.100	28.160	26.620	26.900	26.412	7,760,919
2022-08-11	26.200	29.100	26.000	27.900	27.394	11,540,266
2022-08-10	26.350	27.420	25.310	26.450	25.970	6,915,704
2022-08-09	23.930	26.350	23.730	26.350	25.872	3,578,565
2022-08-08	23.720	24.000	23.500	23.950	23.515	1,406,015
2022-08-05	23.700	24.300	23.500	24.300	23.859	1,287,764
2022-08-04	23.680	23.900	23.420	23.700	23.270	1,020,466

← NewerPage 17 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.