Hualan Biological EngineeringInc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	17.510	18.680	17.390	18.130	16.208	38,306,916
2022-11-01	17.700	17.880	17.010	17.640	15.770	44,386,248
2022-10-31	18.720	18.720	17.730	17.730	15.850	35,276,493
2022-10-28	20.300	20.490	19.690	19.700	17.612	15,726,879
2022-10-27	19.980	20.650	19.720	20.540	18.363	24,373,706
2022-10-26	19.090	20.080	19.080	19.980	17.862	17,792,844
2022-10-25	19.370	19.560	18.760	18.970	16.959	15,006,137
2022-10-24	19.900	20.200	19.400	19.470	17.406	12,695,840
2022-10-21	19.840	20.090	19.740	19.880	17.772	8,694,010
2022-10-20	19.690	20.180	19.580	19.900	17.790	13,903,645
2022-10-19	20.200	20.200	19.660	19.750	17.656	13,760,772
2022-10-18	19.800	20.340	19.510	20.150	18.014	20,657,737
2022-10-17	19.380	20.080	19.330	19.830	17.728	18,537,660
2022-10-14	18.700	19.700	18.500	19.570	17.495	24,444,989
2022-10-13	17.810	18.580	17.780	18.470	16.512	13,031,045
2022-10-12	17.540	17.980	17.100	17.940	16.038	8,278,231
2022-10-11	17.810	17.880	17.310	17.480	15.627	7,509,224
2022-10-10	18.160	18.380	17.700	17.720	15.841	8,394,947
2022-09-30	18.110	18.370	18.020	18.160	16.235	7,031,050
2022-09-29	18.180	18.490	17.970	18.120	16.199	10,875,908
2022-09-28	18.110	18.470	17.860	17.950	16.047	7,661,372
2022-09-27	17.600	18.310	17.600	18.310	16.369	9,754,941
2022-09-26	17.890	18.040	17.560	17.580	15.716	7,462,367
2022-09-23	18.050	18.230	17.610	18.060	16.145	7,947,565
2022-09-22	18.000	18.240	17.850	18.020	16.110	5,887,150
2022-09-21	18.200	18.200	17.800	18.030	16.119	6,803,804
2022-09-20	18.180	18.350	18.100	18.200	16.271	4,765,174
2022-09-19	18.200	18.330	17.910	18.080	16.163	7,589,733
2022-09-16	19.300	19.480	18.090	18.180	16.253	20,655,080
2022-09-15	19.630	20.000	19.320	19.450	17.388	8,967,869
2022-09-14	19.610	19.690	19.260	19.630	17.549	8,011,698
2022-09-13	19.820	20.200	19.820	19.880	17.772	9,294,203
2022-09-09	19.550	19.810	19.550	19.800	17.701	8,053,903
2022-09-08	19.720	19.780	19.510	19.510	17.442	6,636,439
2022-09-07	19.910	19.910	19.600	19.690	17.603	10,384,252
2022-09-06	20.130	20.200	19.750	19.930	17.817	11,338,801
2022-09-05	20.000	20.220	19.830	20.070	17.942	10,385,509
2022-09-02	20.460	20.520	19.870	20.050	17.924	18,788,314
2022-09-01	19.770	20.660	19.660	20.460	18.291	25,903,182
2022-08-31	19.420	19.900	19.400	19.760	17.665	11,806,684
2022-08-30	19.310	19.580	19.210	19.480	17.415	6,615,862
2022-08-29	19.580	19.700	19.250	19.370	17.317	11,209,568
2022-08-26	19.610	20.040	19.610	19.840	17.737	8,742,182
2022-08-25	19.560	19.760	19.220	19.670	17.585	9,232,436
2022-08-24	20.000	20.250	19.500	19.530	17.460	14,285,252
2022-08-23	19.910	20.580	19.910	20.030	17.907	24,403,717
2022-08-22	19.580	19.840	19.300	19.590	17.513	14,256,482
2022-08-19	19.910	19.930	19.570	19.630	17.549	9,933,009
2022-08-18	20.060	20.060	19.610	19.740	17.647	12,528,591
2022-08-17	20.170	20.200	19.690	20.150	18.014	12,007,075
2022-08-16	20.260	20.330	20.050	20.190	18.050	8,172,296
2022-08-15	20.470	20.470	20.130	20.190	18.050	9,205,656
2022-08-12	20.450	20.720	20.330	20.550	18.371	10,969,638
2022-08-11	20.100	20.500	20.010	20.450	18.282	11,008,667
2022-08-10	20.090	20.280	19.960	19.990	17.871	9,452,089
2022-08-09	20.210	20.210	19.930	20.110	17.978	9,189,553
2022-08-08	20.400	20.710	20.100	20.280	18.130	13,192,156
2022-08-05	19.560	20.280	19.560	20.280	18.130	18,588,210
2022-08-04	19.290	19.600	19.220	19.560	17.486	11,427,512
2022-08-03	19.200	19.530	19.070	19.130	17.102	12,572,553

← NewerPage 17 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.