Hunan Hualian China Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	14.120	14.330	13.860	13.980	12.776	4,311,137
2022-07-28	14.060	14.170	13.910	13.920	12.722	4,780,416
2022-07-27	14.100	14.250	13.880	14.060	12.849	5,563,045
2022-07-26	14.380	14.390	13.760	14.130	12.913	7,284,185
2022-07-25	13.880	14.480	13.750	14.380	13.142	10,427,097
2022-07-22	13.930	13.940	13.600	13.720	12.539	3,728,516
2022-07-21	13.960	14.080	13.700	13.770	12.584	5,927,066
2022-07-20	14.180	14.280	13.930	14.090	12.877	7,586,701
2022-07-19	13.920	14.080	13.850	14.030	12.822	8,235,063
2022-07-18	13.610	14.400	13.080	14.250	13.023	17,304,351
2022-07-15	13.800	14.710	13.440	14.020	12.813	24,329,651
2022-07-14	12.530	13.370	12.520	13.370	12.219	7,435,441
2022-07-13	11.940	12.180	11.850	12.150	11.104	1,843,230
2022-07-12	12.300	12.310	11.910	11.940	10.912	1,975,760
2022-07-11	12.410	12.420	12.170	12.340	11.278	1,585,555
2022-07-08	12.470	12.580	12.380	12.450	11.378	1,655,868
2022-07-07	12.360	12.550	12.340	12.370	11.305	1,903,118
2022-07-06	12.590	12.680	12.260	12.430	11.360	2,269,593
2022-07-05	12.770	12.940	12.520	12.680	11.588	2,678,190
2022-07-04	12.750	12.880	12.620	12.770	11.671	1,786,200
2022-07-01	12.820	12.920	12.680	12.720	11.625	2,008,228
2022-06-30	12.790	13.050	12.770	12.850	11.744	2,264,998
2022-06-29	13.180	13.190	12.790	12.790	11.689	3,074,800
2022-06-28	12.780	13.190	12.630	13.170	12.036	4,399,723
2022-06-27	12.800	12.900	12.730	12.790	11.689	2,237,805
2022-06-24	12.550	12.850	12.540	12.750	11.652	2,938,760
2022-06-23	12.490	12.570	12.400	12.540	11.460	1,771,898
2022-06-22	12.670	12.680	12.360	12.390	11.323	1,870,560
2022-06-21	12.720	12.880	12.510	12.650	11.561	3,223,360
2022-06-20	12.450	12.750	12.430	12.670	11.579	3,008,000
2022-06-17	12.280	12.580	12.220	12.430	11.360	2,387,877
2022-06-16	12.450	12.550	12.370	12.430	11.360	2,550,200
2022-06-15	12.460	12.570	12.280	12.450	11.378	3,290,058
2022-06-14	12.240	12.350	11.960	12.340	11.278	2,173,560
2022-06-13	12.330	12.430	12.200	12.370	11.305	1,581,652
2022-06-10	12.200	12.350	12.100	12.340	11.278	1,616,592
2022-06-09	12.480	12.500	12.150	12.210	11.159	1,804,700
2022-06-08	12.580	12.740	12.310	12.490	11.415	2,179,500
2022-06-07	12.820	12.870	12.510	12.610	11.524	2,352,052
2022-06-06	12.430	12.690	12.430	12.670	11.579	2,922,644
2022-06-02	12.380	12.580	12.280	12.490	11.415	3,352,100
2022-06-01	12.240	12.360	12.190	12.270	11.214	1,969,883
2022-05-31	12.040	12.530	11.960	12.340	11.278	3,359,483
2022-05-30	12.040	12.110	11.880	12.060	11.022	1,560,378
2022-05-27	12.030	12.180	11.950	12.060	11.022	1,921,500
2022-05-26	12.000	12.000	11.720	11.930	10.903	1,317,100
2022-05-25	11.600	11.930	11.600	11.930	10.903	1,752,400
2022-05-24	12.360	12.360	11.550	11.550	10.556	3,732,200
2022-05-23	12.200	12.460	12.190	12.380	11.314	1,766,960
2022-05-20	12.180	12.280	12.130	12.230	11.177	1,879,178
2022-05-19	12.090	12.270	12.030	12.180	11.131	1,989,932
2022-05-18	11.990	12.320	11.890	12.260	11.204	2,998,700
2022-05-17	11.990	12.100	11.780	11.870	10.848	2,264,960
2022-05-16	12.240	12.250	12.010	12.040	11.003	1,976,360
2022-05-13	12.300	12.460	12.090	12.140	11.095	2,210,800
2022-05-12	12.090	12.320	12.030	12.150	11.104	2,523,957
2022-05-11	12.470	12.480	12.110	12.180	11.131	3,093,916
2022-05-10	11.770	12.230	11.710	12.230	11.177	1,906,837
2022-05-09	11.880	12.150	11.880	12.080	11.040	2,668,578
2022-05-06	11.690	12.200	11.450	11.960	10.930	3,782,876

← NewerPage 18 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.