Hualan Biological EngineeringInc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	21.560	22.410	21.500	22.340	20.246	8,105,947
2023-10-26	21.350	21.800	21.320	21.660	19.630	4,235,610
2023-10-25	22.000	22.010	21.500	21.540	19.521	5,187,695
2023-10-24	21.700	21.940	21.040	21.810	19.766	7,930,442
2023-10-23	21.610	21.880	21.290	21.760	19.720	5,025,400
2023-10-20	21.820	22.030	21.660	21.700	19.666	4,535,765
2023-10-19	22.020	22.170	21.820	21.910	19.856	5,911,885
2023-10-18	22.380	22.450	22.040	22.100	20.028	3,996,763
2023-10-17	22.420	22.580	22.150	22.440	20.337	4,815,245
2023-10-16	22.580	22.700	22.300	22.420	20.318	6,609,025
2023-10-13	22.520	22.690	22.320	22.580	20.463	7,379,071
2023-10-12	22.520	22.870	22.250	22.440	20.337	8,265,083
2023-10-11	22.650	23.200	22.500	22.510	20.400	15,273,288
2023-10-10	22.610	22.880	22.500	22.620	20.500	10,341,312
2023-10-09	22.110	22.630	22.110	22.570	20.454	10,156,592
2023-09-28	22.220	22.350	22.100	22.200	20.119	5,965,800
2023-09-27	22.140	22.310	22.000	22.210	20.128	6,005,634
2023-09-26	22.000	22.180	21.930	21.990	19.929	4,460,650
2023-09-25	21.710	22.090	21.610	22.000	19.938	8,377,229
2023-09-22	21.630	21.830	21.470	21.740	19.702	5,160,438
2023-09-21	21.780	21.830	21.600	21.660	19.630	4,316,533
2023-09-20	21.980	21.980	21.640	21.790	19.747	6,291,647
2023-09-19	21.880	22.480	21.740	22.100	20.028	13,361,218
2023-09-18	21.560	21.930	21.440	21.740	19.702	6,707,492
2023-09-15	21.380	21.760	21.300	21.550	19.530	7,311,562
2023-09-14	21.250	21.370	21.080	21.350	19.349	3,023,634
2023-09-13	21.310	21.420	21.120	21.340	19.340	3,368,845
2023-09-12	21.310	21.540	21.270	21.380	19.376	2,895,010
2023-09-11	20.970	21.490	20.970	21.400	19.394	5,704,025
2023-09-08	21.010	21.190	20.890	20.990	19.022	3,041,862
2023-09-07	21.330	21.430	21.050	21.140	19.158	4,300,616
2023-09-06	21.450	21.700	21.290	21.380	19.376	3,714,305
2023-09-05	21.450	21.800	21.420	21.560	19.539	4,574,875
2023-09-04	21.310	21.520	21.260	21.450	19.439	3,643,995
2023-09-01	21.240	21.400	21.140	21.330	19.331	3,056,745
2023-08-31	21.250	21.350	21.130	21.230	19.240	3,233,137
2023-08-30	21.110	21.400	21.060	21.260	19.267	4,322,066
2023-08-29	20.740	21.280	20.670	21.170	19.186	6,291,995
2023-08-28	21.760	21.840	20.650	20.740	18.796	8,437,366
2023-08-25	20.400	21.100	20.200	20.860	18.905	11,610,656
2023-08-24	20.500	20.860	19.190	20.600	18.669	31,225,051
2023-08-23	21.640	21.740	21.030	21.060	19.086	6,400,770
2023-08-22	21.670	21.860	21.400	21.690	19.657	5,978,111
2023-08-21	21.700	22.040	21.500	21.670	19.639	4,861,807
2023-08-18	22.270	22.400	21.750	21.810	19.766	6,073,794
2023-08-17	22.120	22.420	22.000	22.340	20.246	3,378,229
2023-08-16	22.250	22.550	22.160	22.230	20.146	3,734,342
2023-08-15	22.200	22.400	22.030	22.300	20.210	3,837,753
2023-08-14	22.080	22.240	21.920	22.220	20.137	5,172,562
2023-08-11	22.600	22.630	22.180	22.190	20.110	5,317,695
2023-08-10	22.440	22.640	22.400	22.560	20.445	3,886,421
2023-08-09	22.350	22.770	22.300	22.590	20.472	7,061,901
2023-08-08	22.370	22.550	22.250	22.410	20.309	6,011,434
2023-08-07	22.900	23.080	22.100	22.420	20.318	14,680,329
2023-08-04	23.250	23.580	22.900	22.950	20.799	7,191,624
2023-08-03	22.720	23.060	22.710	22.990	20.835	5,800,782
2023-08-02	22.870	22.960	22.680	22.760	20.627	8,169,758
2023-08-01	23.000	23.210	22.740	22.890	20.744	8,924,997
2023-07-31	23.150	23.270	22.880	23.030	20.871	11,604,676
2023-07-28	22.820	23.180	22.760	23.150	20.980	11,668,142

← NewerPage 13 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.