Hunan Hualian China Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	19.000	19.060	18.700	18.740	18.291	3,100,360
2026-04-16	19.070	19.110	18.680	19.020	18.565	3,366,300
2026-04-15	19.190	19.190	18.790	18.870	18.418	3,307,100
2026-04-14	19.190	19.700	18.970	19.210	18.750	4,517,300
2026-04-13	19.260	19.370	18.830	18.980	18.526	4,405,000
2026-04-10	19.310	19.640	19.100	19.260	18.799	4,389,400
2026-04-09	19.150	19.380	18.950	19.220	18.760	3,993,000
2026-04-08	19.000	19.500	18.970	19.460	18.994	6,841,000
2026-04-07	19.000	19.220	18.770	18.960	18.506	4,424,800
2026-04-03	19.300	19.630	18.460	19.120	18.662	8,914,610
2026-04-02	18.240	19.980	18.220	19.440	18.974	13,619,300
2026-04-01	17.800	18.750	17.600	18.280	17.842	8,189,400
2026-03-31	17.700	18.050	17.430	17.440	17.022	4,008,300
2026-03-30	17.250	17.700	17.090	17.590	17.169	3,914,700
2026-03-27	16.900	17.500	16.820	17.390	16.974	3,654,100
2026-03-26	17.480	17.700	17.020	17.140	16.730	4,698,000
2026-03-25	17.140	17.640	17.000	17.480	17.061	5,950,020
2026-03-24	16.850	17.200	16.290	17.100	16.691	7,992,902
2026-03-23	17.570	17.780	16.420	16.420	16.027	10,016,410
2026-03-20	19.430	19.820	18.220	18.240	17.803	8,119,000
2026-03-19	20.000	20.040	19.000	19.530	19.062	6,038,142
2026-03-18	20.000	20.630	19.010	20.480	19.990	9,288,491
2026-03-17	20.790	20.890	19.930	19.930	19.453	6,014,780
2026-03-16	20.300	21.000	19.980	20.990	20.487	6,621,202
2026-03-13	20.890	20.950	20.320	20.510	20.019	7,977,402
2026-03-12	21.510	21.730	20.600	21.350	20.839	12,737,641
2026-03-11	21.570	22.590	20.900	22.010	21.483	18,552,702
2026-03-10	20.580	22.140	20.350	21.780	21.258	23,916,100
2026-03-09	20.990	21.180	20.240	20.540	20.048	15,788,103
2026-03-06	19.090	20.990	19.000	20.990	20.487	15,096,563
2026-03-05	19.830	19.830	18.980	19.080	18.623	10,104,200
2026-03-04	18.680	20.150	18.490	19.500	19.033	15,441,100
2026-03-03	20.030	20.200	18.760	18.860	18.408	14,614,700
2026-03-02	20.270	21.300	19.580	20.140	19.658	21,679,900
2026-02-27	18.700	20.660	18.610	20.660	20.165	25,969,167
2026-02-26	18.500	18.820	18.320	18.780	18.330	4,774,200
2026-02-25	18.350	18.560	18.330	18.500	18.057	4,195,000
2026-02-24	18.250	18.510	18.050	18.400	17.959	4,643,663
2026-02-13	17.990	18.310	17.860	18.100	17.667	4,198,163
2026-02-12	18.270	18.330	17.970	17.980	17.549	4,976,000
2026-02-11	18.410	18.500	18.160	18.220	17.784	4,688,800
2026-02-10	18.810	19.130	18.360	18.360	17.920	7,740,800
2026-02-09	18.670	18.870	18.400	18.810	18.360	7,251,100
2026-02-06	18.200	18.650	18.020	18.540	18.096	6,983,100
2026-02-05	18.180	18.610	18.130	18.320	17.881	6,262,992
2026-02-04	18.160	18.520	18.050	18.280	17.842	5,105,400
2026-02-03	18.140	18.310	18.040	18.250	17.813	4,408,400
2026-02-02	18.110	18.480	17.900	18.070	17.637	5,951,900
2026-01-30	18.200	18.370	17.880	18.170	17.735	5,801,000
2026-01-29	17.900	18.980	17.640	18.470	18.028	12,011,600
2026-01-28	17.570	18.340	17.220	18.100	17.667	11,582,400
2026-01-27	17.920	17.930	17.330	17.600	17.179	7,207,900
2026-01-26	18.370	18.660	17.850	18.000	17.569	7,499,200
2026-01-23	18.200	18.420	18.120	18.390	17.950	5,925,000
2026-01-22	18.520	18.560	18.230	18.240	17.803	6,915,300
2026-01-21	18.450	18.580	18.040	18.510	18.067	6,855,697
2026-01-20	18.650	18.770	18.310	18.410	17.969	8,026,405
2026-01-19	18.100	19.100	17.910	18.720	18.272	10,733,292
2026-01-16	19.180	19.290	18.200	18.280	17.842	11,142,692
2026-01-15	19.530	19.550	18.550	19.000	18.545	16,254,102

← NewerPage 3 of 21 · 1,211 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.