Hunan Hualian China Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.850	12.850	12.630	12.770	12.093	2,485,275
2024-10-23	12.820	12.950	12.700	12.810	12.131	4,290,300
2024-10-22	12.750	12.890	12.590	12.870	12.188	3,796,560
2024-10-21	12.670	12.850	12.500	12.740	12.065	4,973,039
2024-10-18	12.370	12.670	12.160	12.540	11.875	4,546,865
2024-10-17	12.710	12.850	12.330	12.380	11.724	4,397,800
2024-10-16	12.800	12.940	12.550	12.680	12.008	2,930,400
2024-10-15	12.800	13.090	12.750	12.810	12.131	4,111,100
2024-10-14	12.560	12.980	12.400	12.950	12.263	4,910,888
2024-10-11	12.730	12.910	12.320	12.450	11.790	4,230,600
2024-10-10	12.880	13.100	12.700	12.870	12.188	5,638,800
2024-10-09	13.800	13.800	12.680	12.720	12.046	8,810,700
2024-10-08	14.790	14.800	13.230	14.050	13.305	15,051,361
2024-09-30	13.120	13.710	12.550	13.550	12.832	14,047,975
2024-09-27	12.460	12.880	12.310	12.670	11.998	8,396,725
2024-09-26	12.000	12.300	11.900	12.300	11.648	5,524,106
2024-09-25	11.960	12.160	11.920	11.960	11.326	5,703,798
2024-09-24	11.610	11.930	11.460	11.900	11.269	4,946,778
2024-09-23	11.470	11.690	11.440	11.590	10.976	2,229,578
2024-09-20	11.780	11.870	11.510	11.580	10.966	3,130,400
2024-09-19	11.350	12.100	11.350	11.700	11.080	5,353,578
2024-09-18	11.940	11.940	11.230	11.350	10.748	5,511,286
2024-09-13	11.830	12.060	11.720	11.950	11.316	4,157,064
2024-09-12	12.100	12.250	11.870	11.880	11.250	4,225,500
2024-09-11	11.910	12.200	11.850	11.960	11.326	4,547,400
2024-09-10	12.030	12.290	11.750	12.140	11.496	6,923,528
2024-09-09	12.000	12.280	11.920	12.200	11.553	6,850,093
2024-09-06	12.660	12.660	12.000	12.150	11.506	12,679,400
2024-09-05	12.480	13.770	12.130	13.170	12.472	17,751,573
2024-09-04	11.420	12.630	11.400	12.630	11.960	5,651,293
2024-09-03	11.410	11.590	11.320	11.480	10.871	1,548,500
2024-09-02	11.450	11.700	11.400	11.400	10.796	2,596,900
2024-08-30	11.740	11.800	11.410	11.570	10.957	4,824,460
2024-08-29	11.090	11.460	11.020	11.370	10.767	2,060,878
2024-08-28	10.980	11.240	10.900	11.110	10.521	2,027,093
2024-08-27	11.280	11.340	11.020	11.050	10.464	1,783,100
2024-08-26	11.170	11.450	10.930	11.340	10.739	2,858,560
2024-08-23	11.550	11.600	11.030	11.160	10.568	3,907,821
2024-08-22	11.310	11.690	11.200	11.430	10.824	5,913,880
2024-08-21	11.120	11.750	11.100	11.330	10.729	6,059,909
2024-08-20	11.010	11.090	10.840	10.920	10.341	1,715,600
2024-08-19	11.170	11.240	11.010	11.010	10.426	1,343,300
2024-08-16	11.450	11.450	11.200	11.230	10.635	1,334,500
2024-08-15	11.310	11.420	11.190	11.330	10.729	1,517,400
2024-08-14	11.320	11.450	11.260	11.270	10.673	1,044,400
2024-08-13	11.270	11.400	11.160	11.310	10.710	1,081,700
2024-08-12	11.180	11.450	11.180	11.250	10.654	1,389,200
2024-08-09	11.560	11.840	11.340	11.340	10.739	1,704,400
2024-08-08	11.340	11.490	11.180	11.390	10.786	1,080,500
2024-08-07	11.410	11.500	11.280	11.350	10.748	1,158,300
2024-08-06	11.320	11.460	11.230	11.360	10.758	1,608,500
2024-08-05	11.490	11.610	11.200	11.200	10.606	2,119,400
2024-08-02	11.570	11.700	11.460	11.460	10.852	1,534,200
2024-08-01	11.690	11.800	11.570	11.630	11.013	1,817,400
2024-07-31	11.260	11.780	11.170	11.720	11.099	3,351,100
2024-07-30	11.200	11.450	11.170	11.360	10.758	2,626,400
2024-07-29	11.180	11.980	11.170	11.310	10.710	4,466,300
2024-07-26	10.950	11.240	10.940	11.160	10.568	1,242,500
2024-07-25	10.930	11.140	10.750	10.950	10.369	1,329,500
2024-07-24	11.050	11.140	10.700	10.890	10.313	2,496,200

← NewerPage 9 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.