Hunan Hualian China Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	13.310	13.740	13.190	13.530	13.530	3,331,542
2026-07-15	13.720	13.800	13.220	13.400	13.400	4,558,900
2026-07-14	13.500	13.740	13.360	13.720	13.720	1,651,500
2026-07-13	14.000	14.010	13.470	13.500	13.500	2,192,079
2026-07-10	13.920	14.190	13.670	13.940	13.940	2,473,360
2026-07-09	14.000	14.100	13.780	13.920	13.920	2,468,300
2026-07-08	13.960	14.160	13.880	14.020	14.020	2,043,800
2026-07-07	14.010	14.160	13.810	13.950	13.950	2,642,865
2026-07-06	14.600	14.740	14.010	14.010	14.010	3,054,465
2026-07-03	14.520	14.750	14.420	14.630	14.630	3,620,500
2026-07-02	14.380	14.860	14.260	14.500	14.500	3,600,303
2026-07-01	14.050	14.560	13.900	14.450	14.450	4,616,503
2026-06-30	14.580	14.580	13.900	14.110	14.110	4,876,200
2026-06-29	14.700	14.870	14.260	14.700	14.700	4,470,400
2026-06-26	15.900	15.920	14.820	14.840	14.840	7,233,647
2026-06-25	16.490	16.880	15.520	15.940	15.940	9,959,372
2026-06-24	17.500	17.730	16.430	16.550	16.550	13,496,472
2026-06-23	17.270	19.000	17.270	18.250	18.250	14,298,750
2026-06-22	19.000	19.000	17.410	17.950	17.950	17,918,340
2026-06-18	17.400	17.400	17.400	17.400	17.400	2,761,200
2026-06-17	16.300	16.610	15.960	16.210	15.822	2,763,166
2026-06-16	15.890	16.470	15.670	16.230	15.841	4,298,450
2026-06-15	15.580	16.030	15.500	15.880	15.500	3,675,144
2026-06-12	16.440	16.790	15.410	15.710	15.334	5,617,730
2026-06-11	15.600	16.550	15.480	15.980	15.597	5,340,800
2026-06-10	15.610	15.840	15.320	15.580	15.207	2,019,100
2026-06-09	16.150	16.200	15.550	15.820	15.441	3,110,600
2026-06-08	16.000	16.480	15.450	15.680	15.305	2,689,900
2026-06-05	15.980	16.360	15.730	16.140	15.754	2,653,291
2026-06-04	16.420	16.450	15.830	16.030	15.646	2,287,760
2026-06-03	16.470	16.680	16.340	16.420	16.027	2,911,800
2026-06-02	17.060	17.060	16.320	16.460	16.066	2,785,591
2026-06-01	16.280	17.110	16.010	16.850	16.447	6,031,960
2026-05-29	16.510	16.590	16.060	16.120	15.734	2,425,760
2026-05-28	16.360	16.600	16.230	16.500	16.105	2,139,900
2026-05-27	16.560	16.700	16.120	16.370	15.978	2,723,772
2026-05-26	16.720	17.040	16.460	16.630	16.232	2,685,100
2026-05-25	17.190	17.390	16.700	16.880	16.476	3,335,300
2026-05-22	16.810	17.190	16.650	17.180	16.769	3,486,500
2026-05-21	17.070	17.360	16.560	16.570	16.173	3,388,800
2026-05-20	16.910	17.190	16.790	17.010	16.603	2,391,900
2026-05-19	17.170	17.250	16.780	16.960	16.554	3,537,900
2026-05-18	17.300	17.800	17.020	17.140	16.730	3,931,966
2026-05-15	17.260	17.660	17.140	17.240	16.827	3,426,600
2026-05-14	18.040	18.150	17.240	17.240	16.827	4,851,220
2026-05-13	18.000	18.550	17.830	18.000	17.569	4,768,600
2026-05-12	18.060	18.260	17.800	17.890	17.462	2,999,196
2026-05-11	18.400	18.400	17.900	18.060	17.628	4,110,700
2026-05-08	18.050	18.360	17.950	18.280	17.842	3,233,400
2026-05-07	17.970	18.430	17.870	18.000	17.569	4,211,700
2026-05-06	18.270	18.300	17.820	17.950	17.520	4,332,967
2026-04-30	17.750	18.580	17.630	18.270	17.833	5,556,500
2026-04-29	18.090	18.090	17.550	17.720	17.296	4,079,300
2026-04-28	18.480	18.480	18.050	18.140	17.706	2,869,100
2026-04-27	18.730	18.730	18.020	18.490	18.047	3,584,542
2026-04-24	18.340	18.630	18.290	18.470	18.028	2,585,700
2026-04-23	18.700	18.800	18.310	18.380	17.940	4,389,543
2026-04-22	19.170	19.200	18.710	18.810	18.360	4,177,800
2026-04-21	18.990	19.400	18.820	19.060	18.604	5,412,970
2026-04-20	18.800	18.990	18.590	18.820	18.369	4,534,241

← NewerPage 2 of 2 · 120 trading days

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.