Hualan Biological EngineeringInc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	22.440	22.900	22.310	22.530	20.142	14,403,995
2023-02-01	22.300	22.480	22.020	22.430	20.052	15,753,273
2023-01-31	22.750	22.870	22.170	22.300	19.936	14,179,093
2023-01-30	23.350	23.480	22.650	22.700	20.294	19,307,184
2023-01-20	23.460	23.660	23.080	23.200	20.741	13,115,475
2023-01-19	23.270	23.630	23.010	23.490	21.000	13,234,726
2023-01-18	23.230	23.460	23.110	23.330	20.857	10,396,395
2023-01-17	23.300	23.580	23.010	23.230	20.767	17,515,505
2023-01-16	23.080	23.610	23.010	23.150	20.696	22,446,972
2023-01-13	22.590	23.150	22.470	23.070	20.624	15,810,211
2023-01-12	22.710	23.070	22.450	22.600	20.204	11,759,737
2023-01-11	23.000	23.460	22.750	22.810	20.392	16,190,242
2023-01-10	22.740	23.490	22.440	23.200	20.741	26,585,489
2023-01-09	22.510	22.760	22.200	22.600	20.204	20,573,673
2023-01-06	22.760	22.880	22.390	22.460	20.079	24,214,590
2023-01-05	22.950	23.350	22.590	23.020	20.580	31,391,766
2023-01-04	23.450	23.450	22.640	22.740	20.329	32,814,115
2023-01-03	23.400	23.860	23.010	23.500	21.009	47,244,199
2022-12-30	22.320	22.870	22.040	22.630	20.231	33,282,228
2022-12-29	20.980	22.520	20.890	22.170	19.820	46,300,603
2022-12-28	21.090	21.140	20.690	20.770	18.568	12,512,116
2022-12-27	20.590	20.880	20.050	20.770	18.568	15,454,359
2022-12-26	20.920	21.060	20.300	20.400	18.237	14,893,064
2022-12-23	20.750	21.000	20.400	20.710	18.514	14,876,942
2022-12-22	21.020	21.450	20.800	20.940	18.720	13,325,416
2022-12-21	20.900	21.360	20.710	20.960	18.738	11,980,881
2022-12-20	21.470	21.800	20.820	20.830	18.622	17,458,384
2022-12-19	23.190	23.190	21.700	21.810	19.498	28,246,982
2022-12-16	21.900	22.710	21.700	22.710	20.302	27,999,648
2022-12-15	22.100	22.510	21.780	21.950	19.623	22,480,722
2022-12-14	22.910	22.930	21.870	22.000	19.668	31,104,570
2022-12-13	21.490	23.600	21.090	22.870	20.446	58,627,316
2022-12-12	20.800	21.800	20.800	21.500	19.221	34,673,588
2022-12-09	20.600	20.970	20.520	20.710	18.514	17,878,504
2022-12-08	20.830	21.220	20.590	20.720	18.523	18,469,638
2022-12-07	20.340	20.900	20.160	20.840	18.631	16,639,955
2022-12-06	20.760	20.950	20.360	20.440	18.273	16,258,339
2022-12-05	20.610	20.880	20.310	20.790	18.586	16,461,039
2022-12-02	20.500	20.690	20.360	20.540	18.363	10,790,878
2022-12-01	20.710	20.930	20.160	20.510	18.336	22,529,657
2022-11-30	20.940	20.940	20.380	20.460	18.291	20,459,472
2022-11-29	20.050	20.990	19.980	20.950	18.729	29,564,521
2022-11-28	20.000	20.540	19.810	19.990	17.871	18,581,869
2022-11-25	19.940	20.430	19.650	20.340	18.184	22,081,509
2022-11-24	20.080	20.400	20.010	20.250	18.103	22,189,079
2022-11-23	20.520	20.650	19.800	20.150	18.014	27,261,385
2022-11-22	21.120	21.660	20.400	20.650	18.461	40,067,991
2022-11-21	21.690	21.900	21.020	21.390	19.122	67,259,854
2022-11-18	19.450	21.480	19.420	21.480	19.203	68,195,907
2022-11-17	19.200	19.680	19.090	19.530	17.460	19,256,410
2022-11-16	19.230	19.640	19.080	19.280	17.236	19,829,723
2022-11-15	19.180	19.250	18.720	19.240	17.200	24,402,958
2022-11-14	18.210	19.150	18.010	19.070	17.048	29,642,927
2022-11-11	18.760	18.880	18.260	18.300	16.360	27,812,974
2022-11-10	18.100	18.650	18.060	18.370	16.423	19,212,045
2022-11-09	18.180	18.420	18.080	18.250	16.315	10,756,560
2022-11-08	18.460	18.460	18.100	18.220	16.288	12,924,388
2022-11-07	18.250	18.650	18.220	18.470	16.512	16,025,969
2022-11-04	17.990	18.550	17.950	18.380	16.432	22,039,204
2022-11-03	17.830	18.100	17.700	18.010	16.101	16,310,284

← NewerPage 16 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.