Hunan Hualian China Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	15.540	15.740	15.430	15.540	15.168	2,579,300
2025-10-17	15.660	15.830	15.450	15.530	15.158	3,208,600
2025-10-16	15.910	16.150	15.610	15.690	15.314	4,454,800
2025-10-15	15.810	16.000	15.730	15.940	15.558	4,319,693
2025-10-14	15.740	16.050	15.650	15.700	15.324	3,850,139
2025-10-13	15.720	15.790	15.340	15.660	15.285	4,957,800
2025-10-10	15.480	15.980	15.390	15.840	15.461	7,032,700
2025-10-09	15.550	15.660	15.360	15.450	15.080	3,619,000
2025-09-30	15.600	15.730	15.470	15.500	15.129	4,109,500
2025-09-29	15.400	15.900	15.260	15.590	15.217	5,372,700
2025-09-26	15.340	15.590	15.270	15.400	15.031	5,378,100
2025-09-25	15.680	15.860	15.380	15.390	15.021	5,365,867
2025-09-24	15.350	15.800	15.180	15.710	15.334	8,375,367
2025-09-23	16.140	16.140	15.000	15.350	14.982	15,252,621
2025-09-22	16.170	16.470	15.690	16.470	16.076	13,962,260
2025-09-19	15.550	16.230	15.330	16.170	15.783	9,860,653
2025-09-18	15.880	15.930	15.440	15.560	15.187	4,490,680
2025-09-17	15.970	15.970	15.840	15.880	15.500	3,493,509
2025-09-16	15.870	16.060	15.800	15.950	15.568	3,915,860
2025-09-15	15.720	16.010	15.650	16.000	15.617	5,670,759
2025-09-12	15.900	16.030	15.710	15.720	15.344	5,863,400
2025-09-11	16.130	16.130	15.620	15.920	15.539	8,864,043
2025-09-10	16.090	16.340	16.050	16.200	15.812	8,029,100
2025-09-09	16.280	16.340	15.790	15.890	15.510	8,902,138
2025-09-08	16.050	16.550	15.920	16.470	16.076	10,750,138
2025-09-05	15.760	15.950	15.510	15.950	15.568	7,724,998
2025-09-04	15.600	15.850	15.440	15.750	15.373	7,905,702
2025-09-03	15.800	15.980	15.380	15.490	15.119	6,585,500
2025-09-02	15.760	16.020	15.430	15.900	15.519	9,968,999
2025-09-01	15.530	15.870	15.280	15.820	15.441	12,047,400
2025-08-29	15.680	16.190	15.330	15.610	15.236	18,141,642
2025-08-28	15.750	16.060	15.070	15.470	15.100	22,438,292
2025-08-27	16.380	16.420	15.710	15.760	15.383	25,926,431
2025-08-26	14.700	15.030	14.700	14.930	14.572	6,547,200
2025-08-25	14.730	14.800	14.650	14.750	14.397	5,204,800
2025-08-22	14.870	14.870	14.600	14.750	14.397	5,431,300
2025-08-21	14.880	14.930	14.710	14.820	14.465	5,688,460
2025-08-20	14.570	14.860	14.480	14.830	14.475	7,320,500
2025-08-19	14.610	14.680	14.510	14.600	14.250	5,898,756
2025-08-18	14.570	14.650	14.470	14.550	14.202	6,810,796
2025-08-15	14.300	14.540	14.300	14.500	14.153	5,107,800
2025-08-14	14.660	14.750	14.300	14.300	13.958	7,107,700
2025-08-13	14.710	14.790	14.570	14.650	14.299	6,747,900
2025-08-12	14.680	14.820	14.580	14.750	14.397	7,879,200
2025-08-11	14.530	14.650	14.440	14.630	14.280	8,044,999
2025-08-08	14.340	14.600	14.290	14.520	14.172	9,365,900
2025-08-07	14.470	14.510	14.330	14.340	13.997	8,124,800
2025-08-06	14.350	14.500	14.330	14.480	14.133	11,000,284
2025-08-05	14.360	14.570	14.280	14.460	14.114	14,513,256
2025-08-04	14.500	14.750	14.250	14.340	13.997	20,218,838
2025-08-01	15.160	15.740	15.090	15.090	14.729	27,648,657
2025-07-31	18.770	19.000	16.770	16.770	16.368	35,736,819
2025-07-30	18.630	18.630	18.630	18.630	18.184	3,971,760
2025-07-29	15.400	16.940	15.300	16.940	16.534	19,632,884
2025-07-28	14.010	15.400	13.960	15.400	15.031	9,928,000
2025-07-25	13.880	14.010	13.880	14.000	13.665	1,878,700
2025-07-24	13.940	14.020	13.860	13.920	13.587	2,894,200
2025-07-23	14.030	14.070	13.810	13.840	13.509	2,984,800
2025-07-22	14.050	14.080	13.900	14.030	13.694	2,646,300
2025-07-21	13.870	14.100	13.780	14.060	13.723	3,177,100

← NewerPage 5 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.