Hangzhou Flariant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	22.880	24.000	22.500	23.680	23.250	2,333,692
2022-08-02	23.350	23.350	22.210	22.900	22.484	1,450,756
2022-08-01	22.910	23.460	22.730	23.350	22.926	1,144,273
2022-07-29	22.910	23.650	22.700	22.880	22.465	1,180,034
2022-07-28	23.450	24.440	23.010	23.020	22.602	2,057,037
2022-07-27	22.680	23.160	22.520	22.970	22.553	987,328
2022-07-26	22.830	22.910	22.650	22.700	22.288	550,487
2022-07-25	22.800	22.960	22.520	22.850	22.435	725,556
2022-07-22	22.550	22.970	22.510	22.820	22.406	1,206,192
2022-07-21	22.620	22.830	22.410	22.700	22.288	724,228
2022-07-20	22.370	22.890	22.360	22.620	22.210	813,100
2022-07-19	21.780	22.620	21.180	22.590	22.180	1,198,477
2022-07-18	20.990	21.670	20.950	21.610	21.218	552,384
2022-07-15	21.580	21.580	20.900	20.920	20.540	486,521
2022-07-14	21.270	21.590	21.230	21.440	21.051	417,621
2022-07-13	20.970	21.430	20.800	21.400	21.012	457,556
2022-07-12	21.320	21.330	20.930	20.960	20.580	419,957
2022-07-11	21.710	21.720	21.180	21.330	20.943	653,657
2022-07-08	21.610	21.890	21.570	21.720	21.326	460,778
2022-07-07	21.890	22.070	21.550	21.620	21.228	759,598
2022-07-06	22.060	22.460	21.780	21.970	21.571	856,963
2022-07-05	22.640	22.750	21.930	22.110	21.709	1,049,735
2022-07-04	22.530	22.530	22.130	22.500	22.092	631,073
2022-07-01	22.830	22.910	22.510	22.520	22.111	729,911
2022-06-30	22.810	23.190	22.500	22.820	22.406	990,731
2022-06-29	23.430	23.790	22.810	22.810	22.396	1,542,824
2022-06-28	23.550	23.800	23.180	23.420	22.995	1,516,101
2022-06-27	23.010	23.790	23.010	23.110	22.691	1,715,823
2022-06-24	22.540	23.300	22.350	23.010	22.592	1,532,801
2022-06-23	22.410	22.550	22.050	22.550	22.141	1,034,564
2022-06-22	23.030	23.160	22.240	22.280	21.876	1,193,698
2022-06-21	24.030	24.280	23.280	23.670	22.504	1,792,769
2022-06-20	23.750	24.380	23.600	24.200	23.008	1,798,764
2022-06-17	24.000	24.390	23.680	23.800	22.628	1,833,176
2022-06-16	24.000	24.730	23.990	24.240	23.046	2,280,535
2022-06-15	25.000	25.000	23.910	24.160	22.970	3,090,627
2022-06-14	25.070	25.400	24.250	24.850	23.626	3,791,696
2022-06-13	25.590	27.500	24.880	25.500	24.244	6,398,050
2022-06-10	22.980	25.620	22.900	25.620	24.358	5,381,896
2022-06-09	24.330	24.730	22.990	23.290	22.143	5,279,294
2022-06-08	23.600	25.970	22.770	25.500	24.244	8,205,357
2022-06-07	21.590	23.610	21.490	23.610	22.447	2,874,881
2022-06-06	21.280	21.620	21.280	21.460	20.403	633,500
2022-06-02	20.890	21.230	20.720	21.230	20.184	498,117
2022-06-01	20.800	21.080	20.620	20.900	19.871	450,261
2022-05-31	20.530	20.780	20.310	20.780	19.756	382,356
2022-05-30	20.560	20.560	20.270	20.520	19.509	319,319
2022-05-27	20.420	20.570	20.240	20.400	19.395	257,663
2022-05-26	20.560	20.560	20.060	20.420	19.414	304,177
2022-05-25	19.970	20.550	19.970	20.380	19.376	441,315
2022-05-24	21.040	21.040	19.960	19.960	18.977	606,456
2022-05-23	20.800	20.940	20.550	20.920	19.890	444,260
2022-05-20	20.470	20.780	20.410	20.750	19.728	532,263
2022-05-19	20.150	20.500	20.000	20.410	19.405	357,300
2022-05-18	20.200	20.440	20.130	20.270	19.272	349,070
2022-05-17	20.300	20.360	19.840	20.160	19.167	491,833
2022-05-16	20.520	20.740	20.160	20.310	19.310	449,735
2022-05-13	20.610	20.790	20.400	20.520	19.509	464,000
2022-05-12	20.400	20.580	20.060	20.500	19.490	387,917
2022-05-11	20.520	20.900	20.360	20.360	19.357	669,400

← NewerPage 18 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.