Hunan Hualian China Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	13.600	13.720	13.540	13.570	12.605	1,048,000
2023-07-25	13.480	13.680	13.460	13.640	12.670	1,309,107
2023-07-24	13.390	13.420	13.230	13.360	12.410	737,100
2023-07-21	13.480	13.540	13.380	13.410	12.457	992,100
2023-07-20	13.690	13.750	13.390	13.470	12.512	1,269,400
2023-07-19	13.680	13.800	13.600	13.690	12.717	1,150,871
2023-07-18	13.450	13.780	13.280	13.730	12.754	3,029,278
2023-07-17	13.300	13.400	13.230	13.370	12.419	792,760
2023-07-14	13.400	13.450	13.280	13.310	12.364	838,500
2023-07-13	13.330	13.550	13.290	13.390	12.438	1,615,087
2023-07-12	13.380	13.670	13.290	13.300	12.354	3,041,863
2023-07-11	13.240	13.370	13.210	13.350	12.401	1,267,677
2023-07-10	13.020	13.300	13.000	13.230	12.289	1,512,995
2023-07-07	13.030	13.130	12.910	13.100	12.169	655,000
2023-07-06	13.130	13.130	12.970	13.040	12.113	796,200
2023-07-05	13.200	13.300	13.070	13.130	12.197	832,870
2023-07-04	13.110	13.320	13.080	13.180	12.243	1,158,210
2023-07-03	13.140	13.430	13.100	13.120	12.187	1,438,810
2023-06-30	13.160	13.250	13.110	13.160	12.224	1,083,439
2023-06-29	12.880	13.180	12.880	13.110	12.178	1,533,800
2023-06-28	12.830	12.940	12.570	12.910	11.992	1,342,654
2023-06-27	12.480	12.870	12.380	12.830	11.918	1,452,177
2023-06-26	12.630	12.630	12.360	12.390	11.509	1,175,300
2023-06-21	12.790	12.850	12.600	12.630	11.732	1,110,200
2023-06-20	13.000	13.000	12.760	12.790	11.881	1,193,800
2023-06-19	13.180	13.200	12.970	12.990	12.066	1,225,660
2023-06-16	13.250	13.260	13.100	13.160	12.224	1,303,080
2023-06-15	13.150	13.270	13.100	13.250	12.308	1,345,000
2023-06-14	13.330	13.340	13.130	13.150	12.215	1,108,300
2023-06-13	13.050	13.430	12.990	13.260	12.317	2,382,295
2023-06-12	12.890	13.110	12.540	13.060	12.132	2,131,550
2023-06-09	13.080	13.080	12.810	12.850	11.936	1,166,212
2023-06-08	13.070	13.080	12.920	12.960	12.039	873,595
2023-06-07	13.060	13.160	12.840	13.100	12.169	1,219,900
2023-06-06	13.120	13.120	12.870	12.870	11.955	1,021,600
2023-06-05	13.150	13.190	12.950	13.140	12.206	1,163,300
2023-06-02	12.890	13.180	12.860	13.150	12.215	1,601,500
2023-06-01	12.840	13.020	12.710	12.880	11.964	1,018,300
2023-05-31	13.060	13.080	12.920	13.000	11.881	1,123,733
2023-05-30	12.950	13.070	12.890	13.050	11.926	921,360
2023-05-29	13.120	13.180	12.870	13.010	11.890	1,490,300
2023-05-26	13.160	13.170	12.940	13.110	11.981	1,055,200
2023-05-25	13.160	13.180	12.930	13.130	12.000	1,429,060
2023-05-24	13.160	13.280	13.100	13.140	12.009	1,315,300
2023-05-23	13.250	13.590	13.210	13.210	12.073	2,341,600
2023-05-22	13.120	13.400	13.060	13.300	12.155	2,105,200
2023-05-19	13.100	13.170	13.000	13.140	12.009	975,000
2023-05-18	13.050	13.180	13.000	13.150	12.018	1,385,980
2023-05-17	12.910	13.030	12.810	13.010	11.890	1,096,000
2023-05-16	12.950	13.000	12.840	12.880	11.771	910,400
2023-05-15	12.930	12.970	12.720	12.960	11.844	1,189,500
2023-05-12	12.940	13.040	12.820	12.870	11.762	1,308,200
2023-05-11	12.910	12.960	12.800	12.930	11.817	1,059,578
2023-05-10	12.810	12.960	12.780	12.890	11.780	957,900
2023-05-09	12.850	12.970	12.780	12.820	11.716	1,504,400
2023-05-08	12.780	12.890	12.720	12.860	11.753	1,455,300
2023-05-05	12.840	13.000	12.700	12.790	11.689	1,704,900
2023-05-04	12.620	12.820	12.520	12.780	11.680	1,635,393
2023-04-28	12.210	12.580	12.210	12.570	11.488	1,405,000
2023-04-27	12.210	12.430	12.150	12.280	11.223	1,371,693

← NewerPage 14 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.