Hunan Hualian China Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	13.770	13.880	13.660	13.860	13.528	2,676,700
2025-07-17	13.810	13.840	13.700	13.770	13.440	2,271,825
2025-07-16	13.550	13.810	13.490	13.810	13.479	3,316,700
2025-07-15	13.730	13.770	13.450	13.570	13.245	2,064,105
2025-07-14	13.480	13.770	13.480	13.740	13.411	2,750,305
2025-07-11	13.550	13.580	13.410	13.500	13.177	2,643,700
2025-07-10	13.540	13.680	13.460	13.550	13.226	2,746,600
2025-07-09	13.660	13.810	13.540	13.570	13.245	3,129,825
2025-07-08	13.560	13.620	13.490	13.610	13.284	2,701,000
2025-07-07	13.300	13.580	13.260	13.580	13.255	3,818,900
2025-07-04	13.480	13.500	13.260	13.300	12.982	2,306,000
2025-07-03	13.440	13.530	13.350	13.530	13.206	2,779,400
2025-07-02	13.560	13.560	13.340	13.450	13.128	2,596,800
2025-07-01	13.450	13.620	13.370	13.490	13.167	3,674,700
2025-06-30	13.420	13.520	13.320	13.500	13.177	4,068,900
2025-06-27	13.220	13.410	13.220	13.390	13.069	4,681,500
2025-06-26	13.310	13.460	13.190	13.260	12.942	5,504,700
2025-06-25	13.300	13.500	13.140	13.300	12.982	8,159,900
2025-06-24	12.860	14.150	12.850	13.360	13.040	12,400,700
2025-06-23	12.870	13.020	12.700	12.860	12.552	3,777,700
2025-06-20	12.580	12.940	12.500	12.900	12.591	3,312,400
2025-06-19	12.730	12.820	12.450	12.580	12.279	2,461,400
2025-06-18	12.830	12.830	12.530	12.750	12.445	1,862,800
2025-06-17	12.760	12.850	12.670	12.780	12.474	1,624,300
2025-06-16	12.700	12.880	12.700	12.810	12.503	2,174,531
2025-06-13	13.030	13.080	12.770	12.790	12.484	2,369,300
2025-06-12	13.330	13.550	13.310	13.430	12.718	2,803,200
2025-06-11	13.090	13.660	13.090	13.390	12.680	2,647,500
2025-06-10	13.260	13.330	12.990	13.200	12.500	2,808,900
2025-06-09	13.170	13.260	13.130	13.250	12.548	1,883,100
2025-06-06	13.130	13.190	12.950	13.170	12.472	2,207,800
2025-06-05	13.090	13.260	13.010	13.110	12.415	2,629,900
2025-06-04	12.980	13.360	12.910	13.090	12.396	2,686,500
2025-06-03	12.910	13.100	12.820	12.940	12.254	3,906,500
2025-05-30	13.650	13.790	12.880	12.910	12.226	8,281,600
2025-05-29	13.730	13.770	13.560	13.760	13.031	2,079,200
2025-05-28	13.700	13.810	13.630	13.730	13.002	1,705,160
2025-05-27	13.660	13.780	13.510	13.730	13.002	2,004,431
2025-05-26	13.530	13.660	13.440	13.610	12.888	1,259,400
2025-05-23	13.750	13.760	13.510	13.540	12.822	2,267,905
2025-05-22	13.680	13.800	13.550	13.590	12.870	1,845,100
2025-05-21	13.780	13.790	13.600	13.660	12.936	1,604,000
2025-05-20	13.690	13.820	13.610	13.780	13.049	2,076,405
2025-05-19	13.690	13.750	13.550	13.690	12.964	1,826,600
2025-05-16	13.550	13.760	13.460	13.680	12.955	2,195,400
2025-05-15	13.520	13.640	13.360	13.600	12.879	2,232,300
2025-05-14	13.620	13.690	13.390	13.490	12.775	3,290,000
2025-05-13	13.780	13.900	13.640	13.670	12.945	3,682,700
2025-05-12	13.840	14.000	13.520	13.660	12.936	6,346,935
2025-05-09	13.270	13.860	13.100	13.620	12.898	9,871,100
2025-05-08	12.900	13.550	12.780	13.170	12.472	5,470,400
2025-05-07	12.950	13.040	12.760	12.900	12.216	2,010,500
2025-05-06	12.880	12.890	12.730	12.850	12.169	2,345,427
2025-04-30	12.650	12.850	12.650	12.760	12.084	1,944,296
2025-04-29	12.380	12.730	12.380	12.660	11.989	1,976,200
2025-04-28	12.630	12.650	12.330	12.450	11.790	2,031,600
2025-04-25	12.450	12.630	12.430	12.500	11.837	1,616,100
2025-04-24	12.620	12.670	12.410	12.580	11.913	2,120,400
2025-04-23	12.340	12.630	12.330	12.540	11.875	3,111,100
2025-04-22	12.240	12.380	12.200	12.280	11.629	1,687,700

← NewerPage 6 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.