Hunan Hualian China Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	14.750	15.240	14.450	14.860	13.804	10,867,240
2024-04-23	13.980	14.920	13.980	14.770	13.720	13,434,761
2024-04-22	13.680	14.110	13.500	14.000	13.005	7,228,560
2024-04-19	13.550	13.860	13.520	13.800	12.819	7,509,660
2024-04-18	12.850	13.920	12.710	13.740	12.763	12,255,800
2024-04-17	12.310	12.920	12.300	12.880	11.964	9,655,100
2024-04-16	12.790	12.860	11.880	11.980	11.128	11,551,340
2024-04-15	13.360	13.480	12.320	12.950	12.029	9,853,375
2024-04-12	14.280	14.520	13.280	13.360	12.410	14,024,114
2024-04-11	14.890	14.890	14.200	14.410	13.386	10,759,315
2024-04-10	15.470	15.580	14.700	15.020	13.952	13,076,099
2024-04-09	16.000	16.380	15.570	15.750	14.630	19,963,222
2024-04-08	14.600	16.380	14.420	16.380	15.215	12,128,044
2024-04-03	16.400	16.410	14.860	14.890	13.831	19,364,782
2024-04-02	15.390	15.590	14.710	14.980	13.915	17,162,281
2024-04-01	15.080	15.950	14.930	15.610	14.500	19,439,439
2024-03-29	14.680	15.430	14.600	15.240	14.157	13,168,188
2024-03-28	14.160	15.290	13.500	15.100	14.026	21,955,865
2024-03-27	14.090	15.090	13.930	14.720	13.674	25,208,389
2024-03-26	14.250	14.500	13.750	14.090	13.088	11,970,700
2024-03-25	13.950	14.330	13.870	14.280	13.265	11,934,743
2024-03-22	14.030	14.290	13.870	14.030	13.033	7,797,359
2024-03-21	13.950	14.120	13.800	14.030	13.033	5,934,107
2024-03-20	13.850	14.070	13.800	13.990	12.995	6,004,500
2024-03-19	14.280	14.300	13.790	13.890	12.903	12,969,886
2024-03-18	14.290	14.650	14.110	14.330	13.311	14,067,400
2024-03-15	14.350	14.490	13.900	14.200	13.190	12,236,691
2024-03-14	14.450	14.720	13.880	14.450	13.423	16,788,331
2024-03-13	14.160	14.850	13.900	14.410	13.386	19,908,401
2024-03-12	13.280	14.230	13.160	14.060	13.060	15,815,260
2024-03-11	12.990	13.430	12.930	13.290	12.345	11,599,393
2024-03-08	12.490	13.120	12.490	13.050	12.122	9,854,925
2024-03-07	12.700	12.840	12.480	12.510	11.621	5,803,993
2024-03-06	12.570	12.850	12.510	12.740	11.834	5,250,770
2024-03-05	12.910	12.970	12.580	12.650	11.751	8,949,819
2024-03-04	13.280	13.280	12.690	13.030	12.104	11,495,200
2024-03-01	13.620	13.640	13.030	13.300	12.354	13,699,487
2024-02-29	12.990	13.800	12.620	13.730	12.754	15,860,540
2024-02-28	13.680	14.640	13.310	13.310	12.364	28,591,776
2024-02-27	12.590	13.790	12.470	13.550	12.587	20,186,000
2024-02-26	12.600	12.770	12.400	12.580	11.686	15,255,660
2024-02-23	12.060	12.900	11.950	12.670	11.769	19,145,890
2024-02-22	11.590	12.100	11.580	12.100	11.240	14,334,858
2024-02-21	11.500	12.140	11.300	11.660	10.831	15,746,034
2024-02-20	11.330	11.550	11.020	11.490	10.673	9,663,805
2024-02-19	10.810	11.400	10.710	11.350	10.543	13,175,817
2024-02-08	10.140	10.950	9.840	10.900	10.125	11,872,629
2024-02-07	11.100	11.240	10.080	10.080	9.363	12,603,597
2024-02-06	10.770	11.280	10.100	11.200	10.404	12,153,790
2024-02-05	11.790	11.820	10.830	10.980	10.199	12,850,377
2024-02-02	12.500	12.640	11.410	11.880	11.035	15,771,668
2024-02-01	12.590	12.860	12.300	12.360	11.481	13,542,085
2024-01-31	13.450	13.680	12.770	12.780	11.871	15,984,344
2024-01-30	13.880	14.140	13.310	13.600	12.633	21,258,847
2024-01-29	15.290	15.340	14.320	14.320	13.302	23,193,331
2024-01-26	16.080	16.710	15.360	15.910	14.779	38,562,791
2024-01-25	17.070	17.770	17.070	17.070	15.856	27,171,734
2024-01-24	21.700	22.760	18.970	18.970	17.621	48,642,712
2024-01-23	19.300	21.080	19.300	21.080	19.581	22,706,504
2024-01-22	18.960	19.160	18.380	19.160	17.798	31,005,719

← NewerPage 11 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.