Hunan Hualian China Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	12.000	12.200	12.000	12.100	11.058	878,693
2023-04-25	12.230	12.240	11.840	12.150	11.104	1,794,886
2023-04-24	12.100	12.300	11.900	12.200	11.150	1,392,700
2023-04-21	12.590	12.590	12.090	12.130	11.086	1,660,872
2023-04-20	12.360	12.560	12.190	12.550	11.469	1,686,800
2023-04-19	12.650	12.650	12.460	12.470	11.396	1,528,038
2023-04-18	12.900	12.920	12.650	12.660	11.570	1,937,531
2023-04-17	12.760	12.960	12.700	12.880	11.771	1,613,177
2023-04-14	12.850	12.920	12.770	12.850	11.744	1,174,100
2023-04-13	12.720	12.880	12.680	12.840	11.734	1,525,400
2023-04-12	12.680	12.750	12.610	12.750	11.652	1,294,400
2023-04-11	12.580	12.660	12.450	12.640	11.552	1,080,800
2023-04-10	12.810	12.820	12.500	12.560	11.479	2,150,897
2023-04-07	12.660	12.850	12.650	12.810	11.707	1,193,505
2023-04-06	12.770	12.840	12.650	12.710	11.616	1,394,021
2023-04-04	13.050	13.050	12.690	12.850	11.744	2,045,877
2023-04-03	12.850	13.050	12.840	13.000	11.881	1,824,057
2023-03-31	12.840	12.950	12.790	12.880	11.771	1,370,531
2023-03-30	12.960	12.970	12.690	12.830	11.725	1,685,500
2023-03-29	12.930	13.030	12.830	12.950	11.835	1,737,900
2023-03-28	13.230	13.230	12.860	12.940	11.826	2,772,577
2023-03-27	13.860	13.860	13.060	13.160	12.027	6,375,485
2023-03-24	14.070	14.550	13.890	13.890	12.694	6,165,300
2023-03-23	13.980	14.130	13.920	14.070	12.859	1,320,278
2023-03-22	13.960	14.170	13.940	14.020	12.813	1,701,800
2023-03-21	13.760	14.010	13.760	14.010	12.804	1,421,200
2023-03-20	13.780	13.890	13.710	13.840	12.648	1,595,400
2023-03-17	13.700	13.820	13.650	13.760	12.575	1,288,060
2023-03-16	13.850	13.890	13.610	13.650	12.475	1,600,600
2023-03-15	13.780	13.940	13.730	13.900	12.703	2,081,799
2023-03-14	14.000	14.220	13.610	13.700	12.520	3,522,599
2023-03-13	13.850	14.270	13.850	13.990	12.785	1,783,078
2023-03-10	14.130	14.190	13.910	13.950	12.749	1,727,400
2023-03-09	14.260	14.350	14.150	14.150	12.932	1,726,000
2023-03-08	14.050	14.320	14.030	14.190	12.968	1,544,695
2023-03-07	14.360	14.430	14.040	14.060	12.849	2,780,800
2023-03-06	14.630	14.630	14.270	14.420	13.178	2,965,300
2023-03-03	14.950	14.990	14.580	14.650	13.389	4,142,500
2023-03-02	15.170	15.280	14.920	14.950	13.663	2,464,160
2023-03-01	15.100	15.130	14.990	15.110	13.809	1,384,200
2023-02-28	14.990	15.160	14.950	15.090	13.791	1,370,000
2023-02-27	15.200	15.250	14.970	15.010	13.718	1,626,005
2023-02-24	15.210	15.270	15.110	15.200	13.891	1,333,583
2023-02-23	15.410	15.420	15.110	15.210	13.900	1,875,068
2023-02-22	14.900	15.400	14.890	15.310	13.992	3,403,977
2023-02-21	14.960	15.210	14.910	14.990	13.699	2,287,100
2023-02-20	14.720	15.000	14.520	14.970	13.681	2,037,405
2023-02-17	14.700	15.000	14.700	14.710	13.443	1,956,405
2023-02-16	15.330	15.420	14.680	14.760	13.489	2,914,738
2023-02-15	15.280	15.410	15.210	15.310	13.992	2,159,860
2023-02-14	15.130	15.390	15.100	15.250	13.937	2,802,960
2023-02-13	14.950	15.150	14.920	15.090	13.791	2,157,600
2023-02-10	15.100	15.150	14.930	14.950	13.663	1,712,500
2023-02-09	14.920	15.150	14.840	15.140	13.836	2,076,700
2023-02-08	15.110	15.160	14.910	14.910	13.626	1,479,800
2023-02-07	15.080	15.140	15.010	15.110	13.809	1,528,400
2023-02-06	15.100	15.250	15.040	15.070	13.772	1,320,000
2023-02-03	15.310	15.310	15.030	15.190	13.882	1,924,500
2023-02-02	15.290	15.340	15.200	15.310	13.992	2,045,053
2023-02-01	15.200	15.300	15.070	15.290	13.974	2,100,800

← NewerPage 15 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.