Hualan Biological EngineeringInc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	19.710	19.740	18.900	19.200	17.165	18,222,181
2022-08-01	19.900	20.000	19.620	19.900	17.790	9,595,480
2022-07-29	20.500	20.510	19.860	20.000	17.880	13,276,484
2022-07-28	20.640	20.650	20.330	20.350	18.193	11,921,989
2022-07-27	20.450	20.660	20.360	20.540	18.363	8,553,735
2022-07-26	20.750	20.800	20.160	20.490	18.318	10,174,401
2022-07-25	20.700	20.890	20.400	20.590	18.407	13,684,682
2022-07-22	21.510	21.660	20.500	20.570	18.389	28,137,687
2022-07-21	22.060	22.080	21.340	21.400	19.131	13,387,561
2022-07-20	21.810	22.120	21.740	21.940	19.614	14,595,305
2022-07-19	21.530	21.980	21.420	21.640	19.346	11,669,077
2022-07-18	21.500	21.730	21.050	21.690	19.391	12,313,411
2022-07-15	21.810	22.060	21.300	21.310	19.051	15,810,372
2022-07-14	21.600	22.400	21.510	21.810	19.498	17,888,647
2022-07-13	22.300	22.890	21.660	21.750	19.444	28,446,916
2022-07-12	22.330	22.330	21.650	21.820	19.507	21,308,599
2022-07-11	22.660	22.920	21.850	22.350	19.981	23,108,473
2022-07-08	22.890	23.200	22.680	22.760	20.347	14,447,368
2022-07-07	23.380	23.600	22.580	22.830	20.410	21,445,350
2022-07-06	23.620	24.210	23.200	23.440	20.955	21,069,421
2022-07-05	24.020	24.100	23.320	23.920	21.384	23,985,014
2022-07-04	23.200	24.340	23.080	24.190	21.626	35,734,049
2022-07-01	22.800	23.180	22.430	23.150	20.696	22,937,164
2022-06-30	22.720	23.160	22.410	22.800	20.383	21,403,843
2022-06-29	22.980	23.800	22.620	22.640	20.240	36,022,313
2022-06-28	22.780	23.160	22.480	22.990	20.553	25,517,579
2022-06-27	21.660	23.330	21.660	23.080	20.633	43,296,745
2022-06-24	22.020	22.380	21.650	21.810	19.498	24,125,648
2022-06-23	21.470	21.920	21.160	21.800	19.489	21,045,278
2022-06-22	21.400	22.100	21.330	21.560	19.274	32,025,211
2022-06-21	22.900	22.900	21.350	21.510	19.230	53,127,950
2022-06-20	21.650	23.000	21.630	22.860	20.437	55,097,530
2022-06-17	21.150	21.560	20.560	21.360	19.096	44,668,956
2022-06-16	20.350	21.860	20.290	21.200	18.953	68,314,915
2022-06-15	19.700	20.670	19.600	20.290	17.960	69,565,322
2022-06-14	19.100	19.200	18.600	19.140	16.942	22,991,671
2022-06-13	19.000	19.500	19.000	19.290	17.075	20,866,513
2022-06-10	19.070	19.450	18.930	19.270	17.057	24,308,157
2022-06-09	19.700	20.170	19.200	19.280	17.066	36,916,753
2022-06-08	18.850	19.900	18.720	19.900	17.615	56,366,615
2022-06-07	18.760	18.940	18.410	18.810	16.650	30,383,102
2022-06-06	18.300	18.760	18.260	18.750	16.597	25,822,489
2022-06-02	18.550	18.730	18.100	18.490	16.367	26,982,819
2022-06-01	18.720	18.940	18.410	18.500	16.376	26,350,836
2022-05-31	18.700	18.740	18.200	18.700	16.553	35,039,237
2022-05-30	18.660	19.020	18.300	18.930	16.756	38,546,440
2022-05-27	19.270	19.380	18.590	18.750	16.597	55,032,642
2022-05-26	20.000	20.200	19.140	19.340	17.119	68,117,881
2022-05-25	19.500	20.700	19.210	20.440	18.093	118,631,695
2022-05-24	17.760	19.230	17.520	19.230	17.022	99,748,059
2022-05-23	17.600	18.000	17.240	17.480	15.473	43,411,106
2022-05-20	16.750	17.690	16.750	17.240	15.260	32,564,828
2022-05-19	16.450	16.580	16.150	16.540	14.641	15,498,261
2022-05-18	16.570	16.960	16.390	16.660	14.747	17,687,974
2022-05-17	16.690	16.700	16.200	16.390	14.508	14,972,195
2022-05-16	17.000	17.200	16.550	16.670	14.756	16,021,005
2022-05-13	17.150	17.420	16.710	16.940	14.995	13,855,696
2022-05-12	16.800	17.200	16.710	17.050	15.092	13,593,730
2022-05-11	16.870	17.360	16.870	16.990	15.039	20,652,936
2022-05-10	16.750	16.930	16.560	16.830	14.898	14,153,360

← NewerPage 18 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.