Hualan Biological EngineeringInc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	16.400	16.480	16.230	16.350	15.078	9,546,405
2024-07-23	16.980	17.000	16.350	16.370	15.096	9,971,725
2024-07-22	16.920	17.190	16.910	17.010	15.687	7,942,360
2024-07-19	16.850	17.080	16.760	16.980	15.659	8,037,933
2024-07-18	16.850	17.040	16.690	16.920	15.604	12,484,599
2024-07-17	16.600	16.980	16.530	16.900	15.585	12,102,136
2024-07-16	16.130	16.650	16.130	16.590	15.299	10,047,069
2024-07-15	16.340	16.580	16.260	16.340	15.069	10,963,704
2024-07-12	16.280	16.460	16.200	16.400	15.124	11,300,717
2024-07-11	15.640	16.410	15.570	16.330	15.060	20,803,759
2024-07-10	15.090	15.550	15.050	15.410	14.211	10,806,613
2024-07-09	15.040	15.180	14.860	15.150	13.971	10,069,018
2024-07-08	15.300	15.380	14.900	14.960	13.796	9,700,849
2024-07-05	15.000	15.390	14.910	15.340	14.147	11,979,502
2024-07-04	15.220	15.290	14.960	15.010	13.842	9,364,729
2024-07-03	15.450	15.520	15.220	15.220	14.036	11,206,068
2024-07-02	15.830	15.830	15.490	15.500	14.294	10,298,393
2024-07-01	15.800	15.910	15.450	15.880	14.645	8,915,608
2024-06-28	16.040	16.170	15.750	15.790	14.562	10,386,514
2024-06-27	16.350	16.390	16.020	16.040	14.792	5,982,423
2024-06-26	16.010	16.420	15.970	16.400	15.124	7,369,494
2024-06-25	16.140	16.280	15.880	16.010	14.764	9,297,208
2024-06-24	16.500	16.550	16.100	16.140	14.884	9,326,395
2024-06-21	16.400	16.730	16.400	16.560	15.272	9,174,310
2024-06-20	16.550	16.810	16.420	16.450	15.170	9,610,257
2024-06-19	16.650	16.750	16.450	16.600	15.309	11,026,326
2024-06-18	17.040	17.150	16.460	16.700	15.401	18,292,690
2024-06-17	16.950	17.110	16.860	17.080	15.751	8,353,523
2024-06-14	17.150	17.250	16.930	17.090	15.760	11,156,111
2024-06-13	17.650	17.730	17.350	17.360	15.733	13,297,666
2024-06-12	17.710	17.940	17.640	17.720	16.059	9,585,600
2024-06-11	17.710	17.920	17.580	17.820	16.150	7,781,663
2024-06-07	18.060	18.210	17.620	17.790	16.122	10,551,399
2024-06-06	18.290	18.450	18.010	18.030	16.340	11,001,843
2024-06-05	18.210	18.770	18.190	18.360	16.639	10,793,003
2024-06-04	17.990	18.320	17.900	18.250	16.539	7,885,237
2024-06-03	18.060	18.290	17.920	18.070	16.376	10,201,613
2024-05-31	18.760	18.870	18.110	18.170	16.467	15,401,961
2024-05-30	18.290	18.920	18.190	18.720	16.965	10,287,147
2024-05-29	18.500	18.600	18.270	18.360	16.639	5,213,359
2024-05-28	18.400	18.600	18.280	18.500	16.766	6,665,795
2024-05-27	18.540	18.800	18.050	18.400	16.675	9,768,336
2024-05-24	18.650	18.890	18.510	18.510	16.775	8,495,820
2024-05-23	19.020	19.050	18.800	18.820	17.056	5,798,863
2024-05-22	19.240	19.240	18.820	19.060	17.273	9,500,100
2024-05-21	20.020	20.020	19.040	19.100	17.310	19,658,109
2024-05-20	19.660	20.160	19.610	20.070	18.189	12,306,601
2024-05-17	19.570	19.720	19.430	19.650	17.808	7,156,733
2024-05-16	19.780	19.920	19.570	19.600	17.763	8,334,000
2024-05-15	20.110	20.120	19.810	19.820	17.962	8,787,100
2024-05-14	19.660	20.250	19.660	20.180	18.288	14,933,543
2024-05-13	19.990	20.030	19.620	19.680	17.835	9,040,638
2024-05-10	19.850	20.280	19.800	19.990	18.116	17,333,861
2024-05-09	19.490	19.880	19.400	19.780	17.926	10,857,277
2024-05-08	19.790	19.890	19.460	19.530	17.699	10,238,455
2024-05-07	19.760	19.800	19.550	19.700	17.853	8,978,003
2024-05-06	19.600	20.000	19.460	19.820	17.962	14,047,718
2024-04-30	19.410	19.610	19.360	19.470	17.645	10,060,119
2024-04-29	18.530	19.490	18.460	19.460	17.636	25,110,581
2024-04-26	18.000	18.600	17.900	18.540	16.802	25,598,017

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.5000 CNY
2025-10-27	0.5000 CNY
2025-06-17	0.2000 CNY
2024-06-14	0.3000 CNY
2023-06-14	0.3000 CNY
2022-06-16	0.2000 CNY
2021-06-23	0.3000 CNY
2020-04-27	0.5200 CNY
2019-06-17	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.