Hunan Hualian China Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	11.470	11.920	11.300	11.760	10.747	4,136,572
2022-04-29	11.000	11.440	11.000	11.330	10.355	4,441,577
2022-04-28	11.550	11.550	10.960	11.070	9.925	3,257,379
2022-04-27	11.220	11.660	10.880	11.630	10.427	3,784,257
2022-04-26	12.030	12.280	11.310	11.440	10.257	4,282,397
2022-04-25	13.400	13.580	12.220	12.290	11.019	6,651,379
2022-04-22	12.980	13.590	12.720	13.570	12.166	5,049,539
2022-04-21	12.990	13.350	12.800	12.900	11.566	2,764,960
2022-04-20	13.040	13.210	12.940	13.000	11.655	2,294,860
2022-04-19	12.840	13.190	12.750	13.080	11.727	2,816,008
2022-04-18	12.300	12.950	12.170	12.840	11.512	4,535,807
2022-04-15	12.570	12.670	12.250	12.390	11.108	3,630,178
2022-04-14	12.210	12.380	12.120	12.240	10.974	1,671,056
2022-04-13	12.380	12.450	12.220	12.250	10.983	1,231,620
2022-04-12	12.250	12.480	12.030	12.460	11.171	1,973,315
2022-04-11	12.820	12.920	12.140	12.250	10.983	2,294,747
2022-04-08	13.050	13.190	12.810	12.880	11.548	2,005,860
2022-04-07	13.470	13.470	13.060	13.090	11.736	1,976,405
2022-04-06	13.170	13.570	13.110	13.470	12.077	2,416,200
2022-04-01	13.500	13.570	13.220	13.230	11.862	3,121,056
2022-03-31	13.440	13.850	13.440	13.670	12.256	3,235,571
2022-03-30	13.380	13.480	13.240	13.420	12.032	1,961,777
2022-03-29	13.700	13.740	13.060	13.250	11.879	2,860,600
2022-03-28	13.810	13.890	13.490	13.520	12.122	4,028,671
2022-03-25	13.640	14.530	13.640	13.870	12.435	5,937,873
2022-03-24	13.610	13.710	13.530	13.600	12.193	2,121,478
2022-03-23	13.690	13.860	13.600	13.750	12.328	2,525,549
2022-03-22	13.620	13.790	13.450	13.720	12.301	2,291,961
2022-03-21	13.430	13.730	13.410	13.650	12.238	3,270,493
2022-03-18	13.250	13.600	13.210	13.510	12.113	2,836,480
2022-03-17	13.090	13.630	13.080	13.310	11.933	4,406,828
2022-03-16	12.790	13.090	12.390	12.910	11.575	3,481,519
2022-03-15	13.490	13.490	12.600	12.630	11.324	3,337,528
2022-03-14	13.380	13.630	13.260	13.420	12.032	2,749,031
2022-03-11	13.300	13.530	12.900	13.470	12.077	3,319,001
2022-03-10	13.840	13.940	13.550	13.560	12.157	3,791,668
2022-03-09	13.520	14.120	13.030	13.660	12.247	5,980,688
2022-03-08	14.140	14.180	13.330	13.520	12.122	3,269,913
2022-03-07	14.320	14.360	13.970	14.060	12.606	2,633,608
2022-03-04	14.390	14.490	14.310	14.400	12.911	2,069,930
2022-03-03	14.720	14.770	14.480	14.530	13.027	2,199,400
2022-03-02	14.560	14.770	14.510	14.680	13.162	2,013,586
2022-03-01	14.530	14.690	14.470	14.640	13.126	2,491,389
2022-02-28	14.460	14.600	14.200	14.480	12.982	2,564,828
2022-02-25	14.630	14.890	14.560	14.600	13.090	3,517,360
2022-02-24	15.110	15.290	14.210	14.460	12.964	6,226,877
2022-02-23	15.200	15.300	15.040	15.280	13.699	2,883,598
2022-02-22	15.280	15.340	14.860	15.100	13.538	4,901,611
2022-02-21	15.610	15.610	15.330	15.480	13.879	3,734,669
2022-02-18	15.630	15.730	15.450	15.610	13.995	4,262,279
2022-02-17	16.000	16.280	15.800	15.880	14.237	6,483,330
2022-02-16	15.450	16.150	15.420	16.000	14.345	6,500,743
2022-02-15	15.520	15.750	15.250	15.560	13.951	3,187,706
2022-02-14	15.740	16.100	15.450	15.500	13.897	3,946,500
2022-02-11	15.620	15.770	15.390	15.490	13.888	3,591,378
2022-02-10	15.900	16.070	15.640	15.840	14.202	4,873,854
2022-02-09	16.150	16.380	15.650	16.100	14.435	5,656,917
2022-02-08	15.340	16.250	15.260	15.970	14.318	6,653,653
2022-02-07	15.690	15.960	15.120	15.310	13.726	4,901,053
2022-01-28	14.540	15.120	14.520	14.890	13.350	4,604,290

← NewerPage 19 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.