Hangzhou Flariant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	27.660	28.180	27.450	28.170	26.782	829,557
2022-02-07	27.260	27.830	27.190	27.670	26.307	693,605
2022-01-28	26.980	27.270	26.660	27.000	25.670	616,702
2022-01-27	27.800	27.800	26.680	26.680	25.366	1,020,891
2022-01-26	28.480	28.480	27.600	27.770	26.402	982,982
2022-01-25	28.130	28.240	27.100	27.100	25.765	1,141,410
2022-01-24	28.000	28.310	27.720	28.250	26.859	671,458
2022-01-21	28.710	28.750	27.850	28.120	26.735	1,121,573
2022-01-20	29.380	29.450	28.600	28.700	27.286	1,247,421
2022-01-19	29.390	29.480	29.110	29.330	27.885	814,584
2022-01-18	29.840	29.860	29.210	29.230	27.790	1,489,225
2022-01-17	29.610	29.980	29.380	29.850	28.380	1,142,673
2022-01-14	30.300	30.350	29.480	29.610	28.152	2,144,612
2022-01-13	30.580	30.680	30.350	30.350	28.855	1,300,325
2022-01-12	30.220	30.650	30.200	30.580	29.074	1,393,055
2022-01-11	30.410	30.650	30.060	30.200	28.712	1,236,457
2022-01-10	29.900	30.450	29.790	30.410	28.912	1,193,785
2022-01-07	30.300	30.500	29.980	29.980	28.503	1,622,219
2022-01-06	29.940	30.530	29.800	30.350	28.855	1,358,817
2022-01-05	31.090	31.280	29.860	30.070	28.589	3,334,627
2022-01-04	30.610	31.370	30.480	31.230	29.692	2,393,801
2021-12-31	30.780	31.370	30.600	30.690	29.178	2,223,075
2021-12-30	31.090	31.490	30.910	30.940	29.416	2,271,355
2021-12-29	31.220	32.000	30.680	31.250	29.711	2,546,007
2021-12-28	31.250	31.650	30.720	31.240	29.701	2,522,749
2021-12-27	32.130	32.390	30.470	31.350	29.806	4,026,772
2021-12-24	32.000	33.500	31.820	32.300	30.709	5,523,420
2021-12-23	32.220	33.900	31.710	31.990	30.414	6,399,236
2021-12-22	31.880	32.700	31.500	32.220	30.633	6,193,471
2021-12-21	29.920	32.800	29.920	32.300	30.709	8,067,145
2021-12-20	29.780	30.480	29.690	29.910	28.437	1,737,857
2021-12-17	30.520	30.820	29.910	29.920	28.446	1,963,599
2021-12-16	30.420	30.820	30.260	30.500	28.998	1,904,936
2021-12-15	30.380	31.380	29.800	30.610	29.102	3,615,099
2021-12-14	29.730	30.440	29.700	30.350	28.855	2,029,385
2021-12-13	30.660	31.010	29.890	29.910	28.437	2,210,378
2021-12-10	29.340	29.900	29.200	29.780	28.313	1,725,295
2021-12-09	29.190	29.450	29.050	29.380	27.933	1,354,587
2021-12-08	29.190	29.430	29.030	29.270	27.828	1,303,890
2021-12-07	29.020	29.310	28.540	29.150	27.714	1,775,118
2021-12-06	29.810	29.930	28.910	28.930	27.505	2,520,337
2021-12-03	30.290	30.400	29.840	29.930	28.456	1,789,017
2021-12-02	31.000	31.000	30.170	30.180	28.693	2,200,432
2021-12-01	30.180	31.100	29.810	31.100	29.568	2,990,877
2021-11-30	30.450	30.800	30.090	30.170	28.684	1,911,358
2021-11-29	30.790	30.790	30.350	30.450	28.950	2,016,575
2021-11-26	31.110	31.730	31.110	31.270	29.730	2,573,585
2021-11-25	31.640	31.650	31.060	31.220	29.682	2,941,075
2021-11-24	30.260	31.820	30.120	31.710	30.148	5,399,915
2021-11-23	30.500	30.720	30.220	30.340	28.846	1,920,542
2021-11-22	30.450	30.900	30.300	30.560	29.055	2,040,089
2021-11-19	30.280	30.660	29.940	30.380	28.884	1,999,486
2021-11-18	31.000	31.300	30.200	30.320	28.827	2,879,406
2021-11-17	30.770	31.690	30.740	31.150	29.616	2,492,773
2021-11-16	31.500	31.750	30.700	31.120	29.587	3,440,046
2021-11-15	31.430	32.380	31.180	31.750	30.186	4,268,220
2021-11-12	30.220	31.880	30.100	31.440	29.891	5,287,724
2021-11-11	29.260	30.950	29.130	30.550	29.045	4,564,064
2021-11-10	29.800	29.880	28.880	29.500	28.047	3,255,738
2021-11-09	29.800	30.430	29.640	30.000	28.522	2,931,564

← NewerPage 20 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.