Hunan Hualian China Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	15.050	15.060	14.350	14.350	12.866	4,262,815
2022-01-26	14.920	15.300	14.810	14.970	13.422	3,983,791
2022-01-25	16.250	16.340	14.800	14.910	13.368	9,441,133
2022-01-24	16.240	16.570	16.220	16.360	14.668	3,886,030
2022-01-21	16.380	16.690	16.110	16.430	14.731	6,298,106
2022-01-20	17.430	17.600	16.200	16.460	14.757	11,967,424
2022-01-19	17.750	17.950	17.220	17.420	15.618	10,744,830
2022-01-18	17.930	18.540	17.420	18.070	16.201	15,188,156
2022-01-17	18.310	18.450	17.760	17.960	16.102	10,589,917
2022-01-14	18.570	19.200	18.050	18.250	16.362	16,362,716
2022-01-13	19.210	20.300	18.960	19.130	17.151	28,366,562
2022-01-12	17.320	18.900	17.320	18.900	16.945	17,047,615
2022-01-11	17.650	17.850	17.110	17.180	15.403	11,718,246
2022-01-10	17.550	18.400	17.550	17.730	15.896	15,019,176
2022-01-07	19.250	20.600	17.970	17.970	16.111	31,215,473
2022-01-06	17.130	19.020	17.090	19.020	17.053	24,566,002
2022-01-05	17.480	17.770	16.680	17.290	15.502	9,631,069
2022-01-04	16.700	18.100	16.600	17.640	15.815	12,785,458
2021-12-31	16.400	17.150	16.150	16.710	14.982	6,510,401
2021-12-30	16.420	16.650	16.290	16.310	14.623	4,391,893
2021-12-29	16.360	16.720	16.060	16.500	14.793	5,065,179
2021-12-28	16.450	16.700	16.270	16.510	14.802	4,490,680
2021-12-27	16.620	16.800	16.030	16.250	14.569	7,381,734
2021-12-24	18.070	18.180	16.560	16.610	14.892	12,859,691
2021-12-23	18.250	18.300	17.950	17.970	16.111	10,091,049
2021-12-22	18.100	18.780	17.890	18.480	16.568	15,988,243
2021-12-21	16.930	18.430	16.360	18.020	16.156	16,263,330
2021-12-20	17.500	17.860	16.960	17.000	15.242	13,931,291
2021-12-17	18.210	18.880	18.010	18.200	16.317	15,731,031
2021-12-16	18.030	18.680	17.880	17.920	16.066	15,073,248
2021-12-15	17.660	19.280	17.660	18.200	16.317	19,988,725
2021-12-14	17.330	17.920	17.200	17.840	15.995	10,715,783
2021-12-13	17.100	17.640	16.910	17.550	15.735	8,351,506
2021-12-10	17.150	17.500	17.100	17.200	15.421	6,943,997
2021-12-09	17.300	17.570	17.040	17.330	15.537	7,152,928
2021-12-08	16.960	17.500	16.960	17.230	15.448	8,570,173
2021-12-07	18.150	18.200	16.960	17.130	15.358	14,669,916
2021-12-06	17.960	18.540	17.020	18.400	16.497	14,704,365
2021-12-03	18.010	18.320	17.800	17.950	16.093	10,529,426
2021-12-02	18.800	19.260	18.150	18.320	16.425	16,573,350
2021-12-01	18.430	19.220	18.100	19.120	17.142	19,208,591
2021-11-30	18.160	18.970	18.010	18.190	16.308	22,172,916
2021-11-29	18.000	18.490	17.490	18.200	16.317	26,749,573
2021-11-26	16.910	18.430	16.910	18.430	16.524	30,670,851
2021-11-25	17.700	17.800	15.860	16.750	15.017	13,731,205
2021-11-24	17.460	17.970	17.280	17.620	15.797	14,802,873
2021-11-23	16.830	17.760	16.730	17.750	15.914	17,004,298
2021-11-22	16.630	17.130	16.500	16.970	15.215	11,377,494
2021-11-19	16.400	17.080	16.320	16.730	15.000	12,136,534
2021-11-18	17.250	17.900	16.880	16.880	15.134	18,562,192
2021-11-17	17.280	17.550	16.880	17.380	15.582	26,069,696
2021-11-16	16.300	18.050	16.110	18.050	16.183	30,273,847
2021-11-15	16.110	16.880	15.710	16.410	14.713	17,887,801
2021-11-12	15.290	15.980	15.100	15.810	14.175	14,581,694
2021-11-11	15.210	15.830	15.100	15.390	13.798	11,025,096
2021-11-10	15.450	15.490	14.920	15.250	13.673	11,458,835
2021-11-09	15.540	15.850	15.360	15.600	13.986	12,347,087
2021-11-08	16.530	16.530	15.460	16.000	14.345	20,536,667
2021-11-05	14.920	16.640	14.920	16.640	14.919	17,016,340
2021-11-04	14.850	15.490	14.800	15.130	13.565	15,717,599

← NewerPage 20 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.