Hualan Biological EngineeringInc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	18.930	18.930	17.980	18.130	16.431	13,738,720
2024-01-19	18.800	19.270	18.740	19.040	17.255	12,482,232
2024-01-18	18.850	18.900	18.210	18.890	17.119	16,462,473
2024-01-17	19.610	19.690	18.970	18.980	17.201	11,152,169
2024-01-16	19.790	19.880	19.390	19.650	17.808	10,015,431
2024-01-15	19.930	20.100	19.700	19.800	17.944	8,919,210
2024-01-12	20.320	20.400	19.960	19.980	18.107	9,202,195
2024-01-11	20.350	20.480	20.110	20.370	18.461	10,533,902
2024-01-10	20.760	20.800	20.400	20.500	18.578	7,041,180
2024-01-09	20.900	21.050	20.580	20.760	18.814	9,799,312
2024-01-08	21.220	21.450	20.820	20.910	18.950	8,274,362
2024-01-05	21.680	21.720	21.210	21.280	19.285	8,051,487
2024-01-04	21.700	21.830	21.470	21.710	19.675	8,273,476
2024-01-03	21.700	22.120	21.640	21.850	19.802	10,986,180
2024-01-02	22.270	22.270	21.720	21.720	19.684	12,070,684
2023-12-29	22.000	22.300	21.960	22.130	20.056	10,876,403
2023-12-28	21.980	22.100	21.860	22.020	19.956	12,459,666
2023-12-27	21.910	22.060	21.730	22.030	19.965	5,048,057
2023-12-26	22.020	22.260	21.870	21.910	19.856	4,778,880
2023-12-25	21.880	22.100	21.820	22.070	20.001	5,567,560
2023-12-22	21.990	22.070	21.810	21.930	19.874	6,670,843
2023-12-21	22.010	22.090	21.800	21.950	19.892	7,899,215
2023-12-20	22.500	22.570	22.060	22.090	20.019	5,197,285
2023-12-19	22.510	22.570	22.240	22.370	20.273	7,505,620
2023-12-18	22.200	22.750	22.020	22.580	20.463	10,269,209
2023-12-15	22.950	22.990	22.210	22.230	20.146	15,949,009
2023-12-14	23.140	23.270	22.930	22.980	20.826	8,985,100
2023-12-13	23.230	23.430	23.050	23.080	20.917	10,417,768
2023-12-12	23.810	23.900	22.680	23.230	21.052	26,996,762
2023-12-11	23.900	24.000	23.650	23.900	21.660	11,497,139
2023-12-08	23.600	23.970	23.410	23.790	21.560	10,911,144
2023-12-07	23.910	24.100	23.600	23.640	21.424	9,046,125
2023-12-06	23.650	24.350	23.530	23.910	21.669	13,188,342
2023-12-05	23.860	24.120	23.620	23.740	21.515	12,467,783
2023-12-04	24.500	24.530	23.660	23.950	21.705	13,506,304
2023-12-01	24.180	24.550	24.040	24.440	22.149	17,812,601
2023-11-30	23.200	24.500	23.200	24.170	21.904	33,395,289
2023-11-29	23.500	23.550	23.160	23.240	21.062	6,312,278
2023-11-28	23.260	23.480	23.080	23.370	21.179	9,917,180
2023-11-27	23.630	23.790	22.990	23.380	21.188	12,562,741
2023-11-24	23.270	23.430	23.160	23.400	21.207	8,952,924
2023-11-23	23.080	23.260	23.030	23.230	21.052	5,540,780
2023-11-22	23.170	23.270	23.060	23.060	20.898	5,171,066
2023-11-21	23.380	23.540	23.190	23.230	21.052	8,546,544
2023-11-20	23.140	23.440	23.130	23.380	21.188	8,024,325
2023-11-17	23.080	23.250	23.020	23.140	20.971	5,942,354
2023-11-16	23.370	23.820	23.040	23.170	20.998	8,995,432
2023-11-15	23.310	23.460	23.160	23.380	21.188	7,296,630
2023-11-14	22.960	23.240	22.920	23.180	21.007	7,988,979
2023-11-13	23.070	23.100	22.760	22.960	20.808	6,881,506
2023-11-10	22.760	23.230	22.720	23.000	20.844	6,714,606
2023-11-09	23.070	23.290	22.780	22.880	20.735	7,963,618
2023-11-08	22.830	23.180	22.710	22.910	20.762	9,975,986
2023-11-07	23.290	23.350	22.800	22.860	20.717	14,358,960
2023-11-06	23.460	23.640	23.210	23.350	21.161	10,615,188
2023-11-03	23.400	23.650	23.200	23.230	21.052	9,564,323
2023-11-02	23.570	23.730	23.430	23.430	21.234	7,694,546
2023-11-01	23.470	23.660	23.310	23.570	21.361	10,478,589
2023-10-31	23.250	23.750	23.250	23.470	21.270	13,909,930
2023-10-30	22.550	23.550	22.340	23.250	21.071	22,431,462

← NewerPage 12 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.