Hunan Hualian China Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	12.480	13.100	12.130	12.180	11.314	5,605,836
2023-10-25	12.100	12.170	12.000	12.110	11.249	912,177
2023-10-24	11.590	12.040	11.560	12.040	11.184	1,502,393
2023-10-23	11.900	11.900	11.490	11.540	10.720	1,140,593
2023-10-20	11.930	12.130	11.840	11.860	11.017	1,031,793
2023-10-19	11.870	12.200	11.870	11.920	11.073	966,147
2023-10-18	12.180	12.180	11.970	12.000	11.147	1,059,147
2023-10-17	12.210	12.350	12.110	12.200	11.333	867,700
2023-10-16	12.160	12.300	12.100	12.200	11.333	1,169,278
2023-10-13	12.280	12.290	12.030	12.150	11.286	937,355
2023-10-12	12.250	12.300	12.140	12.300	11.426	939,278
2023-10-11	12.370	12.390	12.150	12.230	11.361	1,550,300
2023-10-10	12.400	12.490	12.230	12.310	11.435	1,170,900
2023-10-09	12.800	12.830	12.290	12.320	11.444	1,568,600
2023-09-28	12.650	12.940	12.530	12.780	11.871	1,310,060
2023-09-27	12.570	12.720	12.450	12.530	11.639	1,038,160
2023-09-26	12.630	12.710	12.510	12.570	11.676	886,400
2023-09-25	13.020	13.020	12.590	12.630	11.732	1,385,893
2023-09-22	12.770	13.030	12.650	13.020	12.094	976,600
2023-09-21	12.980	12.980	12.690	12.770	11.862	768,400
2023-09-20	12.950	13.080	12.850	12.900	11.983	956,878
2023-09-19	13.250	13.250	12.880	12.910	11.992	1,049,200
2023-09-18	12.940	13.280	12.780	13.200	12.262	1,386,200
2023-09-15	12.910	13.050	12.810	12.940	12.020	1,119,800
2023-09-14	13.070	13.090	12.760	12.870	11.955	992,400
2023-09-13	13.210	13.210	12.980	13.080	12.150	846,577
2023-09-12	13.250	13.270	13.080	13.220	12.280	1,003,100
2023-09-11	13.160	13.360	13.030	13.230	12.289	1,845,894
2023-09-08	13.240	13.240	13.020	13.090	12.159	1,329,573
2023-09-07	13.230	13.340	13.130	13.200	12.262	1,418,193
2023-09-06	13.290	13.420	13.210	13.260	12.317	1,163,800
2023-09-05	13.310	13.480	13.250	13.330	12.382	1,982,700
2023-09-04	13.230	13.490	13.120	13.380	12.429	2,293,277
2023-09-01	12.980	13.360	12.830	13.230	12.289	3,031,972
2023-08-31	12.840	13.030	12.750	12.880	11.964	1,888,095
2023-08-30	12.650	12.850	12.570	12.790	11.881	1,592,895
2023-08-29	12.120	12.560	12.120	12.540	11.648	1,866,187
2023-08-28	12.300	12.470	12.100	12.100	11.240	2,746,358
2023-08-25	12.100	12.210	11.780	11.820	10.980	1,977,793
2023-08-24	12.400	12.500	11.940	12.170	11.305	2,599,900
2023-08-23	12.540	12.660	12.360	12.430	11.546	1,457,300
2023-08-22	13.060	13.150	12.450	12.630	11.732	2,135,400
2023-08-21	12.880	13.170	12.850	13.050	12.122	1,254,400
2023-08-18	12.980	13.090	12.910	12.960	12.039	1,095,100
2023-08-17	12.920	12.990	12.680	12.980	12.057	916,300
2023-08-16	12.910	13.090	12.840	12.920	12.001	948,000
2023-08-15	12.890	12.980	12.800	12.950	12.029	866,400
2023-08-14	12.860	12.900	12.660	12.890	11.974	836,660
2023-08-11	13.000	13.040	12.870	12.880	11.964	860,500
2023-08-10	12.910	13.090	12.880	13.000	12.076	749,000
2023-08-09	13.080	13.080	12.870	12.910	11.992	1,156,600
2023-08-08	13.150	13.170	12.970	13.040	12.113	918,400
2023-08-07	13.390	13.510	13.100	13.140	12.206	1,088,600
2023-08-04	13.510	13.520	13.300	13.300	12.354	1,070,400
2023-08-03	13.460	13.490	13.330	13.410	12.457	731,000
2023-08-02	13.540	13.590	13.410	13.490	12.531	785,860
2023-08-01	13.660	13.670	13.470	13.550	12.587	1,091,600
2023-07-31	13.790	13.820	13.580	13.620	12.652	1,049,629
2023-07-28	13.470	13.770	13.470	13.690	12.717	1,321,600
2023-07-27	13.580	13.650	13.430	13.470	12.512	776,900

← NewerPage 13 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.