Hunan Hualian China Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	12.240	12.380	12.200	12.280	11.629	1,687,700
2025-04-21	12.130	12.280	12.000	12.250	11.601	1,879,530
2025-04-18	12.240	12.240	11.950	12.110	11.468	1,804,631
2025-04-17	12.020	12.310	11.940	12.190	11.544	2,120,800
2025-04-16	12.310	12.330	11.870	12.020	11.383	1,956,200
2025-04-15	12.220	12.370	12.110	12.330	11.676	2,537,954
2025-04-14	12.040	12.490	12.040	12.250	11.601	3,238,491
2025-04-11	11.890	12.210	11.860	11.990	11.354	2,557,300
2025-04-10	11.710	12.060	11.710	11.960	11.326	3,686,800
2025-04-09	11.320	11.560	10.600	11.440	10.834	4,452,200
2025-04-08	11.990	12.160	11.230	11.440	10.834	5,530,400
2025-04-07	12.440	12.840	12.150	12.150	11.506	3,179,300
2025-04-03	13.800	13.990	13.370	13.500	12.784	4,640,238
2025-04-02	13.490	14.020	13.450	13.900	13.163	3,583,331
2025-04-01	13.270	13.620	13.270	13.490	12.775	1,810,700
2025-03-31	13.340	13.410	13.100	13.310	12.604	1,883,308
2025-03-28	13.700	13.710	13.390	13.400	12.690	1,907,578
2025-03-27	13.770	13.900	13.560	13.680	12.955	2,192,800
2025-03-26	13.500	13.860	13.500	13.830	13.097	2,358,600
2025-03-25	13.480	13.650	13.360	13.570	12.851	2,185,800
2025-03-24	13.650	13.880	13.330	13.590	12.870	3,083,900
2025-03-21	13.790	13.890	13.600	13.700	12.974	2,740,108
2025-03-20	13.970	14.080	13.820	13.830	13.097	2,969,700
2025-03-19	14.100	14.220	13.990	14.020	13.277	2,220,600
2025-03-18	14.000	14.160	13.870	14.140	13.390	2,941,800
2025-03-17	13.900	14.080	13.830	13.970	13.229	3,075,100
2025-03-14	13.750	13.980	13.540	13.820	13.087	3,327,960
2025-03-13	13.710	13.770	13.520	13.750	13.021	3,215,260
2025-03-12	13.820	13.850	13.620	13.710	12.983	2,740,178
2025-03-11	13.350	13.810	13.350	13.800	13.068	4,276,210
2025-03-10	13.640	13.720	13.450	13.500	12.784	3,580,000
2025-03-07	13.210	13.650	13.200	13.580	12.860	5,465,506
2025-03-06	13.230	13.350	13.160	13.270	12.566	3,867,378
2025-03-05	13.360	13.380	13.070	13.260	12.557	3,407,938
2025-03-04	13.280	13.410	13.030	13.390	12.680	5,555,300
2025-03-03	13.250	14.390	13.100	13.490	12.775	11,514,298
2025-02-28	13.230	13.430	13.080	13.110	12.415	3,719,938
2025-02-27	13.140	13.310	12.970	13.270	12.566	4,517,978
2025-02-26	13.000	13.300	12.940	13.160	12.462	5,978,562
2025-02-25	12.660	13.370	12.560	12.940	12.254	7,977,278
2025-02-24	12.650	12.720	12.470	12.650	11.979	2,659,678
2025-02-21	12.760	12.800	12.550	12.650	11.979	2,616,106
2025-02-20	12.750	12.910	12.620	12.740	12.065	3,032,878
2025-02-19	12.460	12.650	12.390	12.630	11.960	1,838,800
2025-02-18	12.730	12.740	12.360	12.390	11.733	2,397,760
2025-02-17	12.610	12.770	12.550	12.720	12.046	1,920,400
2025-02-14	12.640	12.690	12.560	12.590	11.923	1,354,600
2025-02-13	12.800	12.820	12.590	12.630	11.960	1,853,100
2025-02-12	12.770	12.870	12.690	12.790	12.112	1,952,900
2025-02-11	12.800	12.820	12.650	12.780	12.102	1,816,938
2025-02-10	12.750	12.810	12.660	12.800	12.121	2,172,810
2025-02-07	12.700	12.870	12.580	12.770	12.093	2,975,900
2025-02-06	12.560	12.730	12.450	12.730	12.055	2,153,300
2025-02-05	12.730	12.730	12.480	12.560	11.894	2,032,900
2025-01-27	12.700	12.880	12.570	12.630	11.960	2,093,100
2025-01-24	12.600	12.600	12.350	12.560	11.894	2,051,600
2025-01-23	12.730	12.820	12.510	12.510	11.847	2,590,701
2025-01-22	12.840	12.880	12.470	12.560	11.894	3,642,800
2025-01-21	12.620	13.500	12.570	12.890	12.207	5,428,400
2025-01-20	12.500	12.710	12.490	12.620	11.951	2,488,200

← NewerPage 7 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.