Hunan Hualian China Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	17.420	17.420	16.650	17.420	16.182	18,065,691
2024-01-18	15.840	15.840	15.840	15.840	14.714	2,565,060
2024-01-17	13.050	14.400	13.030	14.400	13.376	4,557,338
2024-01-16	13.180	13.310	12.950	13.090	12.159	1,579,600
2024-01-15	13.060	13.060	13.060	13.060	12.132	0
2024-01-12	13.120	13.300	12.990	13.060	12.132	1,546,600
2024-01-11	13.000	13.160	12.910	13.130	12.197	1,581,200
2024-01-10	13.120	13.230	12.940	13.000	12.076	1,758,500
2024-01-09	12.960	13.290	12.950	13.200	12.262	1,984,015
2024-01-08	13.180	13.230	12.930	12.930	12.011	1,255,424
2024-01-05	13.300	13.330	13.130	13.190	12.252	1,169,400
2024-01-04	13.250	13.300	13.080	13.280	12.336	992,800
2024-01-03	13.250	13.310	13.060	13.250	12.308	1,471,500
2024-01-02	13.100	13.290	13.040	13.250	12.308	1,662,000
2023-12-29	12.800	13.050	12.760	13.050	12.122	1,611,954
2023-12-28	12.550	12.790	12.280	12.720	11.816	1,480,000
2023-12-27	12.380	12.550	12.300	12.530	11.639	759,800
2023-12-26	12.440	12.550	12.320	12.350	11.472	1,116,500
2023-12-25	12.700	12.740	12.350	12.440	11.556	1,074,300
2023-12-22	12.930	13.060	12.580	12.670	11.769	1,439,100
2023-12-21	12.650	12.950	12.550	12.940	12.020	1,499,100
2023-12-20	12.770	13.050	12.700	12.730	11.825	1,193,277
2023-12-19	12.750	12.850	12.620	12.770	11.862	1,462,100
2023-12-18	12.890	12.980	12.700	12.810	11.899	962,700
2023-12-15	12.890	12.950	12.800	12.900	11.983	1,004,912
2023-12-14	12.850	13.000	12.810	12.840	11.927	841,324
2023-12-13	12.860	13.000	12.760	12.830	11.918	1,236,700
2023-12-12	12.760	12.900	12.590	12.870	11.955	1,091,000
2023-12-11	12.520	12.890	12.450	12.750	11.844	2,054,500
2023-12-08	12.960	13.080	12.570	12.570	11.676	1,575,300
2023-12-07	13.140	13.140	12.870	13.010	12.085	1,186,708
2023-12-06	13.040	13.150	12.890	13.060	12.132	1,267,100
2023-12-05	13.090	13.150	12.890	12.890	11.974	1,353,700
2023-12-04	13.060	13.280	12.980	13.060	12.132	1,598,000
2023-12-01	13.200	13.290	13.000	13.060	12.132	2,744,100
2023-11-30	13.230	13.270	13.000	13.160	12.224	1,402,177
2023-11-29	13.350	13.350	13.150	13.220	12.280	1,776,100
2023-11-28	13.090	13.370	13.080	13.350	12.401	1,364,103
2023-11-27	13.200	13.280	13.040	13.110	12.178	1,391,400
2023-11-24	13.320	13.350	13.110	13.200	12.262	1,196,700
2023-11-23	13.220	13.350	13.170	13.310	12.364	970,078
2023-11-22	13.380	13.410	13.210	13.310	12.364	1,221,200
2023-11-21	13.320	13.420	13.300	13.380	12.429	1,308,778
2023-11-20	13.260	13.350	13.180	13.320	12.373	1,141,900
2023-11-17	13.230	13.320	13.100	13.280	12.336	1,026,100
2023-11-16	13.270	13.330	13.150	13.230	12.289	978,500
2023-11-15	13.200	13.350	13.160	13.290	12.345	1,200,800
2023-11-14	13.170	13.220	13.080	13.150	12.215	886,400
2023-11-13	12.950	13.180	12.950	13.180	12.243	1,145,500
2023-11-10	13.150	13.150	12.900	12.950	12.029	848,700
2023-11-09	13.080	13.200	12.980	13.020	12.094	1,327,234
2023-11-08	13.000	13.130	12.940	13.080	12.150	1,507,300
2023-11-07	12.890	13.020	12.740	12.970	12.048	1,577,800
2023-11-06	12.870	12.950	12.780	12.930	12.011	1,502,134
2023-11-03	12.700	12.860	12.650	12.760	11.853	1,280,556
2023-11-02	12.720	12.860	12.680	12.680	11.779	983,100
2023-11-01	12.580	12.830	12.450	12.750	11.844	1,610,500
2023-10-31	12.630	12.750	12.490	12.540	11.648	1,270,200
2023-10-30	12.600	12.850	12.550	12.620	11.723	2,092,000
2023-10-27	12.230	12.740	12.220	12.690	11.788	4,562,600

← NewerPage 12 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.