Hunan Hualian China Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	12.150	12.720	12.150	12.470	11.809	3,258,700
2025-01-16	12.370	12.400	12.160	12.260	11.610	1,587,400
2025-01-15	12.310	12.420	12.130	12.250	11.601	2,083,600
2025-01-14	11.870	12.260	11.840	12.250	11.601	2,175,600
2025-01-13	11.800	11.970	11.470	11.790	11.165	2,160,000
2025-01-10	12.240	12.280	11.850	11.850	11.222	1,775,700
2025-01-09	12.270	12.330	12.140	12.190	11.544	1,116,100
2025-01-08	12.230	12.360	11.920	12.310	11.657	2,100,200
2025-01-07	12.180	12.260	11.970	12.250	11.601	1,607,000
2025-01-06	12.190	12.280	11.670	12.010	11.373	2,508,700
2025-01-03	12.610	12.610	12.020	12.030	11.392	2,944,749
2025-01-02	12.650	13.000	12.430	12.560	11.894	3,031,760
2024-12-31	13.100	13.140	12.700	12.750	12.074	2,170,400
2024-12-30	13.170	13.200	12.910	13.040	12.349	1,398,677
2024-12-27	13.040	13.290	12.960	13.250	12.548	1,852,700
2024-12-26	12.880	13.160	12.820	13.020	12.330	1,739,469
2024-12-25	13.180	13.270	12.710	12.890	12.207	2,560,680
2024-12-24	12.950	13.520	12.750	13.160	12.462	4,762,300
2024-12-23	13.510	13.530	12.650	12.740	12.065	4,425,600
2024-12-20	13.460	13.760	13.360	13.520	12.803	2,790,700
2024-12-19	13.350	13.550	13.220	13.470	12.756	3,137,000
2024-12-18	13.520	13.520	13.130	13.320	12.614	2,517,600
2024-12-17	14.050	14.070	13.320	13.370	12.661	4,422,460
2024-12-16	14.070	14.190	13.900	14.060	13.315	2,909,580
2024-12-13	14.210	14.300	13.970	14.000	13.258	3,205,400
2024-12-12	14.030	14.320	13.940	14.300	13.542	4,685,800
2024-12-11	13.780	14.010	13.730	14.010	13.267	2,978,960
2024-12-10	14.010	14.150	13.750	13.790	13.059	3,602,100
2024-12-09	13.750	13.870	13.620	13.750	13.021	2,652,700
2024-12-06	13.790	13.840	13.560	13.780	13.049	2,429,660
2024-12-05	13.700	13.810	13.610	13.800	13.068	2,570,400
2024-12-04	14.000	14.000	13.600	13.700	12.974	2,972,700
2024-12-03	14.030	14.130	13.880	13.960	13.220	3,045,700
2024-12-02	13.890	14.080	13.800	14.030	13.286	3,711,400
2024-11-29	13.740	13.940	13.700	13.890	13.154	3,740,600
2024-11-28	13.700	13.880	13.650	13.710	12.983	2,807,200
2024-11-27	13.540	13.780	13.100	13.770	13.040	3,156,600
2024-11-26	13.600	13.810	13.510	13.510	12.794	2,845,800
2024-11-25	13.420	13.640	13.250	13.640	12.917	2,466,600
2024-11-22	13.920	13.920	13.350	13.370	12.661	3,966,200
2024-11-21	13.800	13.980	13.710	13.880	13.144	3,380,900
2024-11-20	13.520	13.800	13.520	13.800	13.068	2,886,300
2024-11-19	13.230	13.610	13.230	13.600	12.879	4,005,238
2024-11-18	13.500	13.620	13.100	13.240	12.538	3,372,300
2024-11-15	13.630	13.820	13.450	13.480	12.765	3,592,078
2024-11-14	13.900	14.000	13.600	13.640	12.917	3,572,100
2024-11-13	13.870	14.140	13.630	13.970	13.229	4,740,200
2024-11-12	14.000	14.380	13.900	13.990	13.248	7,670,678
2024-11-11	13.890	14.120	13.660	13.980	13.239	6,756,978
2024-11-08	14.090	14.270	13.700	14.000	13.258	8,923,686
2024-11-07	13.550	14.090	13.350	13.940	13.201	8,430,078
2024-11-06	13.620	13.850	13.440	13.570	12.851	7,779,760
2024-11-05	13.440	13.590	13.290	13.540	12.822	7,606,756
2024-11-04	12.830	13.510	12.830	13.500	12.784	6,708,860
2024-11-01	13.180	13.300	12.730	12.750	12.074	5,217,260
2024-10-31	13.190	13.540	12.950	13.270	12.566	6,135,053
2024-10-30	13.380	13.760	12.990	13.180	12.481	7,163,600
2024-10-29	13.430	13.980	13.130	13.370	12.661	8,908,327
2024-10-28	13.150	13.420	13.050	13.420	12.709	6,378,648
2024-10-25	12.770	13.180	12.710	13.080	12.387	6,275,188

← NewerPage 8 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.