Hunan Hualian China Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	13.620	14.120	13.600	14.100	12.886	3,010,688
2022-10-28	14.210	14.310	13.600	13.600	12.429	3,228,571
2022-10-27	14.160	14.620	14.150	14.290	13.060	4,957,838
2022-10-26	14.680	14.820	14.130	14.390	13.151	10,761,402
2022-10-25	13.750	14.500	13.440	14.150	12.932	8,696,112
2022-10-24	13.800	14.180	13.500	13.890	12.694	5,154,178
2022-10-21	13.810	13.910	13.750	13.850	12.658	1,530,100
2022-10-20	13.850	13.960	13.530	13.800	12.612	3,677,500
2022-10-19	13.850	14.050	13.710	13.710	12.530	3,605,423
2022-10-18	13.900	14.190	13.850	13.870	12.676	3,826,689
2022-10-17	13.950	14.390	13.790	13.900	12.703	4,417,035
2022-10-14	13.660	14.260	13.560	13.970	12.767	6,398,508
2022-10-13	13.570	13.750	13.130	13.560	12.393	4,743,318
2022-10-12	12.450	13.650	12.360	13.480	12.319	5,761,348
2022-10-11	12.450	12.710	12.020	12.540	11.460	4,054,780
2022-10-10	12.700	12.780	12.310	12.480	11.405	3,374,300
2022-09-30	13.080	13.550	12.580	12.780	11.680	4,685,196
2022-09-29	14.710	14.730	13.040	13.370	12.219	8,949,948
2022-09-28	14.910	15.170	14.400	14.490	13.242	7,542,982
2022-09-27	14.670	15.590	14.560	15.360	14.038	10,984,900
2022-09-26	14.940	14.970	14.380	14.700	13.434	6,068,510
2022-09-23	15.220	15.250	14.650	14.990	13.699	6,923,100
2022-09-22	15.460	15.490	14.910	15.210	13.900	8,672,962
2022-09-21	16.000	16.260	15.270	15.400	14.074	12,613,333
2022-09-20	14.330	15.620	14.210	15.620	14.275	9,300,290
2022-09-19	14.150	14.640	14.120	14.200	12.977	2,935,923
2022-09-16	14.150	14.590	14.140	14.140	12.923	3,474,966
2022-09-15	14.660	14.820	14.050	14.190	12.968	3,893,700
2022-09-14	14.800	14.800	14.420	14.480	13.233	3,519,100
2022-09-13	15.180	15.290	14.750	15.020	13.727	4,527,800
2022-09-09	14.860	15.440	14.860	15.290	13.974	5,644,360
2022-09-08	15.180	15.340	14.740	14.840	13.562	3,822,828
2022-09-07	14.940	15.070	14.770	15.040	13.745	3,813,660
2022-09-06	14.880	15.050	14.670	15.020	13.727	4,068,378
2022-09-05	14.390	15.480	14.300	15.000	13.709	5,634,590
2022-09-02	14.530	14.690	14.280	14.480	13.233	3,489,276
2022-09-01	14.260	14.880	14.090	14.500	13.252	5,599,380
2022-08-31	14.560	14.600	13.870	14.010	12.804	4,446,758
2022-08-30	14.510	14.810	14.390	14.550	13.297	3,795,037
2022-08-29	13.820	14.660	13.710	14.510	13.261	4,963,969
2022-08-26	14.660	14.830	13.930	13.970	12.767	6,444,300
2022-08-25	15.130	15.200	14.430	14.650	13.389	6,211,528
2022-08-24	15.960	16.110	14.980	15.020	13.727	9,516,001
2022-08-23	16.770	16.770	15.900	16.120	14.732	13,346,624
2022-08-22	15.600	16.830	15.600	16.830	15.381	11,168,202
2022-08-19	14.990	15.770	14.800	15.300	13.983	9,375,694
2022-08-18	14.760	15.080	14.700	15.000	13.709	4,580,680
2022-08-17	14.680	15.040	14.510	14.890	13.608	5,093,680
2022-08-16	14.690	14.800	14.600	14.690	13.425	3,447,468
2022-08-15	14.450	15.090	14.220	14.880	13.599	5,768,137
2022-08-12	14.690	14.760	14.500	14.510	13.261	3,478,200
2022-08-11	14.950	15.270	14.580	14.700	13.434	5,350,720
2022-08-10	14.700	15.090	14.510	14.900	13.617	7,008,225
2022-08-09	14.590	14.900	14.530	14.810	13.535	7,293,751
2022-08-08	14.610	14.720	14.390	14.530	13.279	7,556,613
2022-08-05	15.510	15.510	14.500	14.740	13.471	17,853,177
2022-08-04	13.700	14.820	13.610	14.820	13.544	6,226,424
2022-08-03	13.630	14.030	13.400	13.470	12.310	4,669,815
2022-08-02	14.000	14.070	13.220	13.690	12.511	6,661,924
2022-08-01	13.970	14.330	13.580	14.240	13.014	6,679,988

← NewerPage 17 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.