Hunan Hualian China Industry Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.000	25.200	21.990	22.100	22.100	36,323,596
2026-10-15	22.550	25.280	22.120	24.430	24.430	43,116,452
2026-10-14	21.130	23.990	20.250	23.990	23.990	44,382,842
2026-10-13	22.700	22.700	21.490	21.810	21.810	33,807,958
2026-10-12	21.900	23.910	21.880	23.880	23.880	36,490,700
2026-10-09	22.000	23.140	21.220	22.750	22.750	36,759,574
2026-10-08	25.010	25.400	23.560	23.560	23.560	17,708,637
2026-09-30	28.800	28.990	26.180	26.180	26.180	26,973,689
2026-09-29	26.000	29.180	25.240	29.090	29.090	41,921,359
2026-09-28	28.400	28.460	25.840	28.040	28.040	36,040,406
2026-09-24	28.050	29.500	27.800	28.400	28.400	42,857,961
2026-09-23	27.660	29.120	27.660	28.310	28.310	57,037,092
2026-09-22	26.470	26.470	26.470	26.470	26.470	1,829,032
2026-09-21	24.060	24.060	24.060	24.060	24.060	2,128,824
2026-09-18	20.980	21.870	20.960	21.870	21.870	22,945,941
2026-09-17	19.490	19.880	19.100	19.880	19.880	28,066,492
2026-09-16	18.070	18.070	18.070	18.070	18.070	4,180,017
2026-09-15	15.230	16.430	15.230	16.430	16.430	4,584,900
2026-09-14	14.560	15.080	14.360	14.940	14.940	2,029,500
2026-09-11	14.510	14.600	14.250	14.560	14.560	1,879,400
2026-09-10	14.810	14.810	14.550	14.590	14.590	1,500,400
2026-09-09	15.080	15.180	14.810	14.840	14.840	1,717,500
2026-09-08	15.080	15.290	15.000	15.140	15.140	2,485,400
2026-09-07	14.970	15.190	14.830	15.060	15.060	2,422,200
2026-09-04	14.830	15.380	14.830	14.970	14.970	3,733,040
2026-09-03	15.040	15.230	14.780	14.850	14.850	1,899,991
2026-09-02	14.820	15.050	14.660	15.000	15.000	2,437,791
2026-09-01	14.860	14.950	14.790	14.840	14.840	1,536,900
2026-08-31	14.870	14.880	14.730	14.830	14.830	1,930,000
2026-08-28	14.550	15.150	14.520	14.960	14.960	2,899,449
2026-08-27	14.700	14.710	14.410	14.640	14.640	2,131,191
2026-08-26	14.460	15.010	14.440	14.710	14.710	3,581,689
2026-08-25	14.310	14.600	14.310	14.520	14.520	1,765,740
2026-08-24	14.520	14.570	14.330	14.400	14.400	1,318,800
2026-08-21	14.420	14.540	14.240	14.500	14.500	1,192,991
2026-08-20	14.440	14.630	14.340	14.530	14.530	1,844,200
2026-08-19	14.800	14.880	14.250	14.290	14.290	2,459,700
2026-08-18	14.770	15.000	14.700	14.930	14.930	2,162,141
2026-08-17	14.630	14.930	14.450	14.840	14.840	2,946,800
2026-08-14	14.960	14.960	14.560	14.690	14.690	2,549,600
2026-08-13	14.810	15.150	14.540	14.700	14.700	4,676,300
2026-08-12	15.080	15.180	14.800	14.900	14.900	6,075,100
2026-08-11	15.790	16.370	15.080	15.240	15.240	9,917,000
2026-08-10	14.050	15.060	13.970	15.000	15.000	5,249,760
2026-08-07	14.240	14.280	13.890	14.060	14.060	1,968,460
2026-08-06	14.090	14.340	13.810	14.010	14.010	2,743,800
2026-08-05	13.990	14.180	13.810	14.180	14.180	3,138,700
2026-08-04	13.860	13.980	13.780	13.900	13.900	1,757,700
2026-08-03	13.650	13.860	13.550	13.860	13.860	2,378,400
2026-07-31	13.380	13.680	13.380	13.600	13.600	2,785,400
2026-07-30	13.420	13.700	13.230	13.370	13.370	3,055,900
2026-07-29	13.490	13.700	13.400	13.530	13.530	2,976,000
2026-07-28	13.360	13.640	13.360	13.440	13.440	1,413,000
2026-07-27	13.010	13.470	12.950	13.440	13.440	2,609,500
2026-07-24	13.560	13.660	13.070	13.090	13.090	2,663,900
2026-07-23	13.650	13.740	13.450	13.740	13.740	2,423,100
2026-07-22	13.660	13.870	13.500	13.680	13.680	4,688,800
2026-07-21	13.750	13.980	13.280	13.910	13.910	6,337,307
2026-07-20	13.590	13.860	13.250	13.470	13.470	4,166,700
2026-07-17	13.410	13.790	13.320	13.470	13.470	3,389,600

Page 1 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.