Hunan Hualian China Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	19.530	19.550	18.550	19.000	18.545	16,254,102
2026-01-14	18.450	20.260	18.330	19.890	19.414	25,531,656
2026-01-13	17.940	18.880	17.600	18.430	17.989	19,784,064
2026-01-12	17.900	18.100	17.590	17.950	17.520	9,303,700
2026-01-09	17.520	18.060	17.470	17.880	17.452	10,970,360
2026-01-08	17.390	17.550	17.250	17.510	17.091	6,091,700
2026-01-07	17.300	17.450	17.200	17.430	17.013	6,931,438
2026-01-06	17.250	17.480	17.210	17.350	16.935	6,576,800
2026-01-05	17.110	17.290	17.050	17.230	16.817	6,347,800
2025-12-31	17.300	17.350	16.930	17.110	16.700	5,842,400
2025-12-30	17.110	17.550	16.920	17.360	16.944	9,462,000
2025-12-29	17.120	17.230	17.030	17.150	16.739	6,075,800
2025-12-26	17.330	17.330	17.020	17.120	16.710	7,368,700
2025-12-25	17.380	17.380	17.110	17.330	16.915	6,650,100
2025-12-24	17.320	17.440	17.180	17.370	16.954	6,512,100
2025-12-23	17.340	17.440	17.160	17.310	16.895	8,132,400
2025-12-22	17.550	17.590	17.280	17.330	16.915	10,894,800
2025-12-19	17.020	17.610	16.900	17.580	17.159	15,669,105
2025-12-18	16.840	17.280	16.790	16.940	16.534	12,925,900
2025-12-17	16.680	17.030	16.530	16.920	16.515	10,678,020
2025-12-16	16.700	17.280	16.650	16.790	16.388	14,753,800
2025-12-15	16.720	16.940	16.550	16.790	16.388	6,206,705
2025-12-12	16.450	16.920	16.380	16.780	16.378	9,786,605
2025-12-11	16.790	16.800	16.400	16.450	16.056	7,703,141
2025-12-10	16.680	16.890	16.620	16.830	16.427	8,468,900
2025-12-09	16.880	16.920	16.630	16.670	16.271	8,384,541
2025-12-08	16.780	16.870	16.690	16.850	16.447	9,581,200
2025-12-05	16.590	16.790	16.330	16.780	16.378	8,755,039
2025-12-04	16.720	16.830	16.430	16.590	16.193	9,241,460
2025-12-03	17.000	17.150	16.650	16.830	16.427	11,962,678
2025-12-02	17.100	17.170	16.700	17.070	16.661	12,933,800
2025-12-01	16.860	17.060	16.720	17.000	16.593	14,521,400
2025-11-28	16.710	16.920	16.520	16.850	16.447	12,738,883
2025-11-27	16.630	16.970	16.440	16.900	16.495	18,215,900
2025-11-26	17.500	17.630	16.650	16.730	16.329	29,904,449
2025-11-25	19.760	19.880	18.180	18.180	17.745	36,093,469
2025-11-24	23.570	24.650	20.200	20.200	19.716	50,564,591
2025-11-21	18.440	22.440	18.440	22.440	21.903	33,514,505
2025-11-20	22.150	22.400	20.400	20.400	19.911	11,630,600
2025-11-19	21.690	22.670	21.690	22.670	22.127	24,015,203
2025-11-18	18.790	20.610	18.790	20.610	20.116	28,974,405
2025-11-17	16.870	18.740	16.800	18.740	18.291	24,464,647
2025-11-14	15.450	17.040	15.400	17.040	16.632	9,252,400
2025-11-13	15.310	15.520	15.210	15.490	15.119	3,649,400
2025-11-12	15.450	15.490	15.270	15.320	14.953	3,491,200
2025-11-11	15.580	15.580	15.370	15.440	15.070	4,095,900
2025-11-10	15.070	15.740	15.010	15.470	15.100	10,284,666
2025-11-07	15.200	15.300	15.050	15.050	14.690	6,808,466
2025-11-06	15.630	15.780	15.230	15.330	14.963	16,073,539
2025-11-05	14.670	16.140	14.580	15.630	15.256	21,546,299
2025-11-04	14.800	14.840	14.620	14.670	14.319	2,908,499
2025-11-03	14.850	14.950	14.750	14.840	14.485	3,338,700
2025-10-31	14.710	14.930	14.710	14.880	14.524	2,475,939
2025-10-30	14.900	14.980	14.660	14.720	14.368	3,721,826
2025-10-29	14.930	15.030	14.750	14.960	14.602	4,302,006
2025-10-28	15.430	15.470	14.980	15.020	14.660	8,304,087
2025-10-27	15.540	15.710	15.300	15.540	15.168	5,955,360
2025-10-24	15.430	15.750	15.430	15.510	15.139	3,488,000
2025-10-23	15.720	15.740	15.080	15.480	15.109	4,465,800
2025-10-22	15.780	15.930	15.680	15.740	15.363	3,523,561

← NewerPage 4 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.