Hualan Biological EngineeringInc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	16.670	17.020	16.610	16.900	14.959	11,703,772
2022-05-06	16.640	16.930	16.560	16.740	14.818	12,668,425
2022-05-05	16.710	17.210	16.410	17.040	15.083	23,262,510
2022-04-29	16.000	16.750	15.870	16.690	14.774	29,000,398
2022-04-28	15.840	15.960	15.350	15.540	13.756	20,849,135
2022-04-27	15.420	15.910	15.010	15.910	14.083	26,523,642
2022-04-26	16.000	16.150	15.610	15.640	13.844	20,859,413
2022-04-25	16.600	16.780	15.810	15.810	13.995	23,983,685
2022-04-22	16.990	17.230	16.680	16.950	15.004	15,855,130
2022-04-21	17.650	17.820	17.110	17.170	15.198	22,307,557
2022-04-20	17.740	18.220	17.610	17.700	15.668	26,816,594
2022-04-19	18.500	18.590	17.730	17.920	15.862	27,449,995
2022-04-18	18.470	18.800	18.080	18.530	16.402	11,957,355
2022-04-15	18.450	18.750	18.350	18.550	16.420	10,365,880
2022-04-14	18.400	18.710	18.400	18.530	16.402	11,356,605
2022-04-13	18.850	18.850	18.340	18.340	16.234	13,892,312
2022-04-12	18.680	19.020	18.380	18.980	16.801	15,446,262
2022-04-11	19.180	19.280	18.610	18.740	16.588	21,311,871
2022-04-08	19.650	19.770	19.120	19.450	17.217	18,558,343
2022-04-07	20.150	20.310	19.640	19.650	17.394	20,904,537
2022-04-06	20.180	20.500	19.960	20.210	17.889	18,808,447
2022-04-01	20.280	20.370	19.800	20.210	17.889	19,472,049
2022-03-31	20.410	20.770	20.260	20.310	17.978	24,215,539
2022-03-30	21.560	21.600	20.060	20.690	18.314	47,793,893
2022-03-29	22.330	22.630	22.150	22.230	19.677	8,843,737
2022-03-28	22.200	22.470	22.050	22.270	19.713	9,569,927
2022-03-25	22.900	23.030	22.350	22.350	19.784	12,160,898
2022-03-24	22.710	23.170	22.440	22.980	20.341	13,106,319
2022-03-23	22.700	23.060	22.500	22.860	20.235	10,188,922
2022-03-22	23.000	23.010	22.630	22.630	20.032	12,563,414
2022-03-21	22.890	23.320	22.770	23.210	20.545	15,386,587
2022-03-18	22.450	22.950	22.360	22.870	20.244	13,448,362
2022-03-17	22.430	23.250	22.340	22.610	20.014	21,734,561
2022-03-16	22.490	22.580	21.260	22.390	19.819	17,555,881
2022-03-15	22.880	23.120	21.970	21.980	19.456	17,627,650
2022-03-14	23.780	24.120	23.170	23.270	20.598	19,852,790
2022-03-11	22.510	23.800	22.310	23.780	21.049	23,167,853
2022-03-10	22.930	23.080	22.670	22.790	20.173	13,107,206
2022-03-09	23.360	23.550	21.590	22.500	19.916	19,770,790
2022-03-08	24.200	24.300	23.200	23.360	20.678	12,682,434
2022-03-07	25.210	25.280	24.140	24.200	21.421	15,036,996
2022-03-04	25.330	25.680	25.200	25.220	22.324	9,234,465
2022-03-03	25.600	25.780	25.400	25.460	22.537	6,758,040
2022-03-02	25.660	25.740	25.230	25.620	22.678	10,330,163
2022-03-01	25.850	26.070	25.690	25.840	22.873	7,519,408
2022-02-28	25.610	25.860	25.310	25.700	22.749	9,819,244
2022-02-25	25.060	25.660	25.060	25.520	22.590	11,854,851
2022-02-24	25.740	25.780	24.800	24.960	22.094	14,435,952
2022-02-23	25.500	25.820	25.490	25.800	22.838	7,656,660
2022-02-22	26.090	26.090	25.480	25.550	22.616	10,102,856
2022-02-21	25.980	26.360	25.850	26.240	23.227	7,702,869
2022-02-18	26.200	26.250	25.810	26.100	23.103	7,042,787
2022-02-17	26.230	26.370	26.150	26.330	23.307	7,737,931
2022-02-16	26.080	26.430	26.080	26.220	23.209	7,135,929
2022-02-15	25.740	26.370	25.670	26.300	23.280	9,834,696
2022-02-14	25.580	25.900	25.370	25.730	22.776	7,323,187
2022-02-11	26.180	26.220	25.450	25.570	22.634	10,082,002
2022-02-10	26.320	26.440	26.100	26.250	23.236	6,854,698
2022-02-09	26.500	26.500	26.100	26.320	23.298	9,958,385
2022-02-08	25.890	26.490	25.650	26.320	23.298	10,997,897

← NewerPage 19 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.