Hunan Hualian China Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	15.250	15.250	15.040	15.200	13.891	1,950,300
2023-01-30	14.970	15.310	14.910	15.270	13.955	3,044,889
2023-01-20	14.690	14.880	14.640	14.840	13.562	1,741,689
2023-01-19	14.870	14.870	14.670	14.710	13.443	1,994,100
2023-01-18	14.910	14.930	14.770	14.900	13.617	1,157,800
2023-01-17	15.000	15.060	14.800	14.910	13.626	1,509,300
2023-01-16	15.030	15.120	14.880	15.000	13.709	1,919,889
2023-01-13	14.900	15.220	14.850	15.130	13.827	1,741,000
2023-01-12	15.170	15.190	14.720	14.930	13.645	2,607,900
2023-01-11	15.340	15.630	15.150	15.170	13.864	2,836,000
2023-01-10	15.000	15.530	14.960	15.420	14.092	4,607,060
2023-01-09	14.770	15.090	14.710	15.030	13.736	2,716,300
2023-01-06	14.880	14.910	14.650	14.760	13.489	1,924,200
2023-01-05	14.980	15.040	14.770	14.770	13.498	2,861,778
2023-01-04	14.610	15.150	14.600	14.930	13.645	6,084,918
2023-01-03	13.680	14.770	13.540	14.680	13.416	7,519,353
2022-12-30	13.610	13.760	13.370	13.650	12.475	1,857,078
2022-12-29	13.650	14.020	13.530	13.600	12.429	2,989,171
2022-12-28	13.860	13.860	13.660	13.690	12.511	1,845,200
2022-12-27	14.190	14.190	13.850	13.950	12.749	1,754,200
2022-12-26	13.710	14.180	13.710	14.100	12.886	2,310,460
2022-12-23	14.380	14.740	13.590	13.810	12.621	4,817,700
2022-12-22	14.760	14.880	14.370	14.490	13.242	4,621,860
2022-12-21	14.290	14.880	13.830	14.580	13.325	5,742,598
2022-12-20	14.080	14.430	13.960	14.180	12.959	1,828,500
2022-12-19	14.340	14.450	14.040	14.070	12.859	1,408,200
2022-12-16	14.400	14.490	14.210	14.350	13.114	1,845,120
2022-12-15	14.600	14.860	14.490	14.520	13.270	1,916,961
2022-12-14	14.600	14.760	14.430	14.510	13.261	1,956,495
2022-12-13	14.670	14.840	14.560	14.620	13.361	2,000,100
2022-12-12	14.620	14.790	14.480	14.660	13.398	2,288,756
2022-12-09	14.610	14.670	14.470	14.560	13.306	1,822,660
2022-12-08	14.700	14.750	14.520	14.600	13.343	1,790,600
2022-12-07	14.690	14.890	14.610	14.690	13.425	2,128,600
2022-12-06	14.760	15.080	14.560	14.690	13.425	3,187,845
2022-12-05	14.760	14.880	14.480	14.770	13.498	3,695,822
2022-12-02	14.530	14.850	14.440	14.760	13.489	3,739,357
2022-12-01	14.710	14.840	14.440	14.490	13.242	4,150,405
2022-11-30	14.510	14.800	14.410	14.640	13.380	5,729,865
2022-11-29	13.950	14.600	13.920	14.510	13.261	6,904,119
2022-11-28	13.810	14.090	13.600	14.000	12.795	3,086,038
2022-11-25	14.060	14.190	13.900	13.910	12.712	1,902,878
2022-11-24	13.880	14.340	13.810	14.170	12.950	3,278,200
2022-11-23	14.170	14.170	13.670	13.790	12.603	3,413,100
2022-11-22	14.250	14.510	14.200	14.220	12.996	4,176,300
2022-11-21	14.390	14.520	14.120	14.270	13.041	2,586,560
2022-11-18	14.250	14.650	14.170	14.410	13.169	5,046,700
2022-11-17	14.550	14.550	14.030	14.200	12.977	3,323,400
2022-11-16	14.440	14.480	14.140	14.350	13.114	3,519,038
2022-11-15	14.240	14.630	14.110	14.510	13.261	4,349,212
2022-11-14	13.900	14.330	13.900	14.270	13.041	3,618,666
2022-11-11	14.080	14.180	13.850	13.880	12.685	2,613,762
2022-11-10	14.060	14.200	13.770	13.800	12.612	2,525,311
2022-11-09	14.220	14.270	14.120	14.160	12.941	1,448,000
2022-11-08	14.270	14.400	14.080	14.270	13.041	2,091,720
2022-11-07	14.400	14.550	14.270	14.320	13.087	2,429,078
2022-11-04	14.200	14.690	14.190	14.390	13.151	4,387,456
2022-11-03	14.200	14.350	14.170	14.180	12.959	2,386,600
2022-11-02	14.260	14.380	14.180	14.230	13.005	2,816,296
2022-11-01	14.080	14.350	14.000	14.280	13.051	3,432,538

← NewerPage 16 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.