Hangzhou Flariant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	20.010	20.520	19.860	20.450	19.443	532,768
2022-05-09	20.200	20.600	20.000	20.330	19.329	531,449
2022-05-06	19.890	20.660	19.500	20.200	19.205	672,568
2022-05-05	20.200	20.450	19.730	20.200	19.205	724,273
2022-04-29	19.190	20.560	19.140	20.420	19.414	966,711
2022-04-28	19.590	19.840	18.710	19.020	18.083	786,318
2022-04-27	19.530	19.870	18.590	19.840	18.863	905,543
2022-04-26	22.130	22.170	19.830	19.900	18.920	1,572,738
2022-04-25	22.940	23.470	21.880	22.000	20.916	1,434,072
2022-04-22	21.930	23.880	21.670	22.960	21.829	1,379,207
2022-04-21	22.770	22.770	21.900	21.930	20.850	442,710
2022-04-20	22.880	22.910	22.600	22.720	21.601	378,445
2022-04-19	22.610	22.810	22.450	22.710	21.591	350,947
2022-04-18	22.300	22.510	21.810	22.420	21.316	292,535
2022-04-15	22.600	22.600	22.220	22.300	21.202	440,746
2022-04-14	22.600	22.790	22.600	22.720	21.601	346,821
2022-04-13	23.050	23.050	22.490	22.660	21.544	319,080
2022-04-12	22.610	22.910	22.330	22.860	21.734	446,998
2022-04-11	23.440	23.440	22.630	22.720	21.601	530,302
2022-04-08	23.880	24.050	23.130	23.490	22.333	685,760
2022-04-07	24.150	24.220	23.830	23.890	22.713	621,153
2022-04-06	24.130	24.240	23.900	24.220	23.027	400,515
2022-04-01	23.900	24.050	23.820	23.960	22.780	364,730
2022-03-31	24.290	24.290	23.950	24.040	22.856	539,086
2022-03-30	23.690	23.990	23.680	23.930	22.751	391,667
2022-03-29	24.130	24.280	23.610	23.650	22.485	505,290
2022-03-28	24.290	24.290	23.650	23.910	22.732	523,318
2022-03-25	24.180	24.630	24.180	24.310	23.113	690,787
2022-03-24	24.160	25.330	23.840	24.380	23.179	1,032,089
2022-03-23	24.280	24.410	24.070	24.230	23.037	468,356
2022-03-22	24.020	24.450	23.910	24.230	23.037	475,580
2022-03-21	23.870	24.260	23.870	24.230	23.037	701,809
2022-03-18	23.620	23.990	23.470	23.880	22.704	638,010
2022-03-17	23.410	23.980	23.410	23.620	22.457	820,256
2022-03-16	22.900	23.500	22.610	23.320	22.171	784,369
2022-03-15	24.120	24.120	22.880	22.900	21.772	991,204
2022-03-14	24.920	24.920	24.210	24.270	23.075	638,761
2022-03-11	24.700	25.000	24.220	24.920	23.693	749,161
2022-03-10	25.160	25.440	24.920	24.920	23.693	627,917
2022-03-09	25.620	25.800	24.000	24.760	23.540	1,030,949
2022-03-08	26.650	26.850	25.440	25.620	24.358	1,219,410
2022-03-07	27.000	27.080	26.640	26.850	25.527	567,191
2022-03-04	27.290	27.380	27.090	27.120	25.784	572,935
2022-03-03	27.300	27.570	27.210	27.390	26.041	665,362
2022-03-02	27.130	27.230	26.960	27.210	25.870	391,117
2022-03-01	27.010	27.180	26.960	27.170	25.832	581,269
2022-02-28	27.290	27.290	26.620	27.000	25.670	745,212
2022-02-25	27.300	27.620	27.230	27.240	25.898	676,272
2022-02-24	27.800	27.990	26.900	27.280	25.936	1,083,042
2022-02-23	27.400	27.800	27.400	27.790	26.421	601,279
2022-02-22	27.890	27.890	27.330	27.410	26.060	728,047
2022-02-21	27.750	27.970	27.740	27.940	26.564	481,825
2022-02-18	27.750	27.920	27.650	27.840	26.469	533,454
2022-02-17	28.000	28.170	27.880	27.900	26.526	659,578
2022-02-16	27.860	28.100	27.800	28.080	26.697	624,989
2022-02-15	27.790	27.870	27.650	27.780	26.412	491,970
2022-02-14	27.750	27.860	27.510	27.810	26.440	391,808
2022-02-11	28.000	28.000	27.660	27.800	26.431	570,826
2022-02-10	28.190	28.190	27.810	28.020	26.640	523,089
2022-02-09	28.080	28.260	28.000	28.120	26.735	677,132

← NewerPage 19 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.