Hunan Hualian China Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.390	11.390	11.050	11.060	10.474	1,550,500
2024-07-22	11.360	11.440	11.260	11.290	10.691	1,506,000
2024-07-19	11.330	11.440	11.220	11.360	10.758	1,497,500
2024-07-18	11.560	11.560	11.190	11.360	10.758	2,064,100
2024-07-17	11.750	11.810	11.540	11.560	10.947	1,720,700
2024-07-16	11.800	12.120	11.670	11.810	11.184	1,539,960
2024-07-15	12.030	12.050	11.780	11.910	11.279	1,335,100
2024-07-12	12.010	12.170	11.910	12.070	11.430	1,482,700
2024-07-11	11.680	12.040	11.620	12.000	11.364	2,056,500
2024-07-10	11.640	11.750	11.500	11.510	10.900	1,356,700
2024-07-09	11.550	11.730	11.210	11.650	11.032	2,494,800
2024-07-08	11.990	12.010	11.500	11.560	10.947	1,703,500
2024-07-05	11.880	12.000	11.630	11.970	11.335	1,433,200
2024-07-04	12.280	12.280	11.810	11.820	11.193	2,127,600
2024-07-03	12.400	12.440	12.150	12.170	11.525	1,454,700
2024-07-02	12.600	12.680	12.360	12.450	11.790	1,489,093
2024-07-01	12.550	12.690	12.400	12.590	11.923	1,676,100
2024-06-28	12.730	12.740	12.500	12.560	11.894	1,454,200
2024-06-27	12.860	12.860	12.550	12.570	11.904	1,386,200
2024-06-26	12.400	12.870	12.400	12.860	12.178	1,656,400
2024-06-25	12.480	12.780	12.360	12.500	11.837	1,455,400
2024-06-24	12.690	12.710	12.230	12.370	11.714	2,527,493
2024-06-21	12.690	12.970	12.550	12.800	12.121	1,674,293
2024-06-20	12.980	13.180	12.680	12.680	12.008	2,513,700
2024-06-19	13.240	13.300	13.060	13.070	12.377	1,552,793
2024-06-18	13.130	13.230	12.980	13.210	12.510	2,776,600
2024-06-17	13.150	13.810	13.060	13.270	12.566	3,618,492
2024-06-14	13.320	13.320	12.780	13.100	12.405	2,746,499
2024-06-13	13.310	13.560	13.140	13.210	12.510	2,168,399
2024-06-12	13.450	13.510	13.050	13.460	12.746	3,256,000
2024-06-11	12.800	13.480	12.660	13.330	12.623	5,426,600
2024-06-07	12.150	12.930	12.150	12.900	12.216	4,637,293
2024-06-06	12.580	12.650	11.850	12.090	11.449	3,763,593
2024-06-05	12.740	12.880	12.500	12.500	11.837	2,401,286
2024-06-04	13.030	13.030	12.680	12.870	12.188	2,585,193
2024-06-03	13.380	13.390	12.900	13.030	12.339	3,775,293
2024-05-31	13.360	13.730	13.250	13.410	12.699	2,537,900
2024-05-30	13.490	13.490	13.200	13.310	12.604	1,504,900
2024-05-29	13.600	13.670	13.510	13.620	12.652	1,608,886
2024-05-28	13.750	13.800	13.570	13.610	12.642	2,125,293
2024-05-27	13.720	13.890	13.560	13.850	12.865	2,407,000
2024-05-24	14.080	14.080	13.660	13.660	12.689	3,172,200
2024-05-23	14.160	14.410	13.920	14.060	13.060	4,645,660
2024-05-22	14.130	14.290	13.880	14.200	13.190	4,477,160
2024-05-21	14.390	14.420	14.080	14.140	13.135	4,749,300
2024-05-20	14.700	14.820	14.400	14.430	13.404	5,448,700
2024-05-17	14.640	14.900	14.460	14.660	13.618	6,539,300
2024-05-16	14.460	14.890	14.460	14.680	13.636	6,992,500
2024-05-15	14.380	14.600	14.270	14.460	13.432	4,185,500
2024-05-14	14.240	14.410	14.110	14.410	13.386	3,379,300
2024-05-13	14.200	14.350	13.830	14.100	13.098	3,700,200
2024-05-10	14.510	14.610	14.220	14.330	13.311	4,046,020
2024-05-09	14.440	14.590	14.340	14.560	13.525	3,607,620
2024-05-08	14.710	14.860	14.360	14.390	13.367	5,382,400
2024-05-07	14.660	14.780	14.540	14.700	13.655	4,995,900
2024-05-06	14.660	14.730	14.430	14.620	13.581	5,583,278
2024-04-30	14.360	14.650	14.310	14.340	13.321	5,835,000
2024-04-29	13.950	14.650	13.920	14.400	13.376	7,337,500
2024-04-26	14.300	14.470	13.950	13.990	12.995	9,125,200
2024-04-25	14.750	14.790	14.120	14.310	13.293	9,383,400

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.3882 CNY
2025-06-13	0.4000 CNY
2024-05-30	0.2600 CNY
2023-06-01	0.2100 CNY
2022-04-29	0.2100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.