Hualan Biological EngineeringInc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	18.990	19.340	18.910	19.040	17.255	9,198,212
2024-04-24	18.950	19.100	18.860	19.090	17.301	6,772,608
2024-04-23	19.160	19.260	18.800	19.080	17.291	12,525,359
2024-04-22	18.860	19.410	18.860	19.240	17.436	11,775,995
2024-04-19	18.830	19.090	18.710	19.030	17.246	9,085,039
2024-04-18	18.970	19.340	18.810	18.930	17.156	13,649,721
2024-04-17	18.900	19.100	18.720	19.070	17.282	12,631,364
2024-04-16	18.960	19.420	18.820	18.860	17.092	12,397,589
2024-04-15	18.780	19.090	18.620	18.960	17.183	10,039,676
2024-04-12	18.700	19.010	18.670	18.790	17.029	10,048,976
2024-04-11	18.580	18.820	18.540	18.610	16.866	6,963,636
2024-04-10	18.870	18.950	18.570	18.670	16.920	8,732,522
2024-04-09	18.700	19.040	18.620	18.960	17.183	12,048,766
2024-04-08	19.400	19.400	18.750	18.750	16.992	20,529,298
2024-04-03	19.620	19.770	19.380	19.440	17.618	13,636,402
2024-04-02	19.930	19.930	19.630	19.670	17.826	12,407,576
2024-04-01	20.450	20.450	19.600	19.910	18.044	25,983,014
2024-03-29	19.790	20.170	19.790	20.170	18.279	4,207,196
2024-03-28	19.300	19.880	19.250	19.810	17.953	8,106,604
2024-03-27	19.600	19.700	19.350	19.370	17.554	6,719,305
2024-03-26	19.530	19.670	19.420	19.620	17.781	5,618,497
2024-03-25	19.560	19.880	19.490	19.550	17.717	6,344,485
2024-03-22	19.890	19.910	19.400	19.600	17.763	10,171,374
2024-03-21	20.090	20.250	19.900	19.920	18.053	8,417,069
2024-03-20	20.170	20.250	20.000	20.110	18.225	7,683,128
2024-03-19	20.420	20.480	20.180	20.190	18.297	9,110,019
2024-03-18	20.380	20.540	20.140	20.410	18.497	11,604,766
2024-03-15	20.430	20.570	20.020	20.470	18.551	8,904,911
2024-03-14	20.970	21.090	20.390	20.430	18.515	11,934,074
2024-03-13	20.780	21.100	20.600	20.730	18.787	16,574,184
2024-03-12	20.070	20.940	20.010	20.850	18.896	19,115,751
2024-03-11	19.350	20.110	19.300	19.990	18.116	12,636,095
2024-03-08	19.280	19.440	19.190	19.350	17.536	6,796,817
2024-03-07	19.610	19.670	19.240	19.250	17.446	6,802,383
2024-03-06	19.760	19.810	19.400	19.640	17.799	7,769,869
2024-03-05	19.880	19.890	19.540	19.780	17.926	8,625,530
2024-03-04	19.750	20.300	19.650	19.910	18.044	11,810,970
2024-03-01	19.730	19.930	19.610	19.810	17.953	10,413,684
2024-02-29	19.150	19.810	19.150	19.730	17.881	10,069,941
2024-02-28	19.750	20.210	19.410	19.410	17.591	14,885,086
2024-02-27	19.470	19.690	19.370	19.690	17.844	7,129,420
2024-02-26	19.410	19.730	19.220	19.500	17.672	9,089,289
2024-02-23	19.550	19.640	19.280	19.530	17.699	8,124,810
2024-02-22	19.180	19.530	19.160	19.530	17.699	8,129,838
2024-02-21	19.140	19.570	19.050	19.280	17.473	10,115,284
2024-02-20	18.930	19.440	18.850	19.240	17.436	10,236,591
2024-02-19	19.170	19.180	18.820	19.080	17.291	11,773,524
2024-02-08	18.880	19.150	18.660	18.980	17.201	15,938,897
2024-02-07	18.650	19.080	18.470	18.890	17.119	17,884,769
2024-02-06	17.530	18.630	17.320	18.610	16.866	17,838,642
2024-02-05	17.470	17.940	16.510	17.600	15.950	17,493,255
2024-02-02	17.900	18.100	16.990	17.630	15.977	11,985,122
2024-02-01	17.540	18.080	17.460	17.760	16.095	9,695,344
2024-01-31	18.030	18.130	17.560	17.600	15.950	9,282,428
2024-01-30	18.430	18.660	18.120	18.120	16.421	7,227,312
2024-01-29	18.870	19.000	18.510	18.590	16.847	7,359,942
2024-01-26	18.890	19.150	18.800	18.850	17.083	10,251,510
2024-01-25	18.500	19.070	18.340	18.970	17.192	10,671,280
2024-01-24	18.580	18.650	17.970	18.530	16.793	8,552,678
2024-01-23	18.070	18.570	17.910	18.480	16.748	10,523,033

← NewerPage 11 of 21 · 1,216 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.