Hualan Biological EngineeringInc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	23.080	23.500	22.850	23.280	20.812	11,911,131
2023-04-27	23.120	23.320	22.840	23.080	20.633	13,135,482
2023-04-26	23.330	23.530	22.960	23.100	20.651	10,153,478
2023-04-25	23.790	23.800	22.950	23.250	20.785	14,568,724
2023-04-24	23.950	24.430	23.550	23.660	21.152	16,722,368
2023-04-21	23.930	24.250	23.550	23.590	21.089	10,338,799
2023-04-20	24.160	24.280	23.750	23.950	21.411	10,467,902
2023-04-19	24.610	24.650	24.000	24.120	21.563	15,657,749
2023-04-18	24.700	24.880	24.460	24.610	22.001	9,606,770
2023-04-17	24.560	24.750	24.200	24.700	22.082	13,032,232
2023-04-14	24.560	25.090	24.320	24.560	21.956	12,073,419
2023-04-13	24.350	24.840	24.320	24.600	21.992	20,243,174
2023-04-12	24.540	24.670	24.200	24.350	21.769	16,850,205
2023-04-11	24.510	24.830	24.290	24.540	21.938	28,977,220
2023-04-10	23.690	24.920	23.660	24.620	22.010	36,564,222
2023-04-07	23.440	23.880	23.440	23.710	21.196	22,298,592
2023-04-06	23.130	23.650	23.020	23.430	20.946	28,057,556
2023-04-04	21.930	23.320	21.870	23.010	20.571	44,243,852
2023-04-03	21.800	22.080	21.630	21.920	19.596	11,399,418
2023-03-31	21.100	21.940	21.020	21.830	19.516	15,807,428
2023-03-30	21.400	21.440	20.550	21.120	18.881	24,042,246
2023-03-29	21.800	21.910	21.510	21.600	19.310	7,526,690
2023-03-28	22.160	22.240	21.830	21.920	19.596	7,293,238
2023-03-27	22.120	22.360	21.900	22.150	19.802	8,392,478
2023-03-24	22.440	22.670	22.050	22.110	19.766	8,881,733
2023-03-23	22.040	22.500	21.930	22.420	20.043	14,343,519
2023-03-22	21.520	22.600	21.520	22.140	19.793	23,190,448
2023-03-21	20.790	21.440	20.730	21.360	19.096	14,312,704
2023-03-20	21.500	21.500	20.700	20.770	18.568	17,316,936
2023-03-17	22.040	22.250	21.640	21.710	19.408	13,007,967
2023-03-16	22.100	22.330	21.870	21.980	19.650	9,234,407
2023-03-15	22.200	22.690	22.150	22.290	19.927	13,565,289
2023-03-14	22.080	22.520	21.920	22.110	19.766	10,367,413
2023-03-13	22.390	22.400	21.840	22.110	19.766	12,053,756
2023-03-10	22.230	22.550	22.010	22.410	20.034	12,541,756
2023-03-09	21.900	22.440	21.850	22.370	19.999	14,061,802
2023-03-08	22.050	22.140	21.720	21.910	19.587	9,481,610
2023-03-07	22.540	22.730	22.050	22.180	19.829	12,336,058
2023-03-06	22.170	22.660	22.120	22.540	20.150	16,491,379
2023-03-03	22.290	22.350	21.950	22.110	19.766	8,357,564
2023-03-02	22.280	22.570	22.160	22.240	19.882	7,749,906
2023-03-01	22.280	22.380	21.950	22.330	19.963	10,387,542
2023-02-28	21.750	22.300	21.710	22.190	19.838	11,520,116
2023-02-27	22.860	22.900	21.700	21.750	19.444	17,118,487
2023-02-24	22.310	22.350	21.960	22.120	19.775	7,242,195
2023-02-23	22.460	22.600	22.130	22.310	19.945	8,318,906
2023-02-22	22.050	22.640	21.990	22.400	20.025	16,091,344
2023-02-21	22.050	22.260	21.890	22.150	19.802	9,085,807
2023-02-20	21.720	22.080	21.420	22.050	19.712	11,101,893
2023-02-17	21.510	21.810	21.410	21.570	19.283	10,152,989
2023-02-16	21.840	22.100	21.240	21.550	19.265	13,120,971
2023-02-15	22.150	22.200	21.780	21.830	19.516	10,178,747
2023-02-14	22.300	22.380	21.920	22.150	19.802	11,915,579
2023-02-13	22.300	22.460	22.140	22.270	19.909	12,658,942
2023-02-10	22.170	22.370	22.100	22.290	19.927	9,630,345
2023-02-09	21.980	22.230	21.700	22.220	19.864	13,231,630
2023-02-08	22.030	22.250	21.950	21.980	19.650	7,328,012
2023-02-07	22.130	22.330	21.860	22.010	19.677	9,955,699
2023-02-06	22.290	22.440	22.000	22.120	19.775	10,337,851
2023-02-03	22.520	22.770	22.180	22.440	20.061	12,909,067

← NewerPage 15 of 21 · 1,217 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.