Hualan Biological EngineeringInc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	13.590	13.730	13.160	13.180	13.180	19,884,084
2026-07-16	13.250	13.710	13.150	13.660	13.660	23,509,660
2026-07-15	13.020	13.450	12.990	13.320	13.320	18,323,236
2026-07-14	12.860	13.230	12.770	13.100	13.100	16,330,421
2026-07-13	12.800	12.980	12.750	12.920	12.920	12,900,598
2026-07-10	12.630	12.960	12.420	12.800	12.800	12,973,152
2026-07-09	12.620	12.870	12.550	12.630	12.630	9,804,989
2026-07-08	12.700	12.960	12.570	12.750	12.750	9,382,739
2026-07-07	13.010	13.020	12.660	12.680	12.680	10,341,400
2026-07-06	12.900	13.140	12.760	13.100	13.100	12,753,110
2026-07-03	12.790	13.030	12.740	12.880	12.880	13,159,199
2026-07-02	12.600	12.840	12.540	12.740	12.740	14,924,189
2026-07-01	12.160	12.640	12.120	12.600	12.600	16,515,082
2026-06-30	12.600	12.600	12.160	12.190	12.190	12,781,447
2026-06-29	12.080	12.690	11.720	12.680	12.680	21,395,934
2026-06-26	12.520	12.730	12.100	12.120	12.120	12,598,724
2026-06-25	12.680	12.720	12.380	12.630	12.630	12,177,533
2026-06-24	12.930	13.120	12.760	12.780	12.780	11,131,768
2026-06-23	12.600	13.090	12.580	12.950	12.950	12,594,158
2026-06-22	12.820	12.820	12.390	12.650	12.650	14,436,573
2026-06-18	12.820	13.040	12.660	12.840	12.840	7,969,720
2026-06-17	12.870	12.910	12.740	12.830	12.830	6,621,108
2026-06-16	13.110	13.120	12.850	12.890	12.890	8,340,971
2026-06-15	12.990	13.160	12.820	13.130	13.130	12,278,580
2026-06-12	13.290	13.440	13.120	13.420	12.920	14,210,955
2026-06-11	13.310	13.360	13.130	13.190	12.699	6,865,423
2026-06-10	13.390	13.400	13.110	13.360	12.862	8,523,220
2026-06-09	13.220	13.350	13.160	13.190	12.699	8,637,452
2026-06-08	13.370	13.510	13.120	13.190	12.699	8,626,362
2026-06-05	13.380	13.530	13.350	13.450	12.949	5,878,492
2026-06-04	13.560	13.670	13.330	13.380	12.882	6,295,065
2026-06-03	13.870	13.870	13.530	13.580	13.074	9,463,934
2026-06-02	14.030	14.090	13.840	13.870	13.353	8,718,916
2026-06-01	13.680	14.150	13.650	14.010	13.488	14,549,346
2026-05-29	13.310	13.850	13.300	13.740	13.228	16,425,191
2026-05-28	13.460	13.500	13.280	13.320	12.824	8,165,251
2026-05-27	13.540	13.630	13.310	13.500	12.997	10,875,012
2026-05-26	13.700	13.700	13.520	13.600	13.093	8,795,314
2026-05-25	13.850	13.890	13.690	13.720	13.209	7,626,212
2026-05-22	13.920	13.930	13.770	13.860	13.344	7,704,457
2026-05-21	13.860	14.120	13.850	13.930	13.411	10,112,027
2026-05-20	14.060	14.070	13.810	13.870	13.353	7,904,455
2026-05-19	13.980	14.080	13.970	14.070	13.546	6,492,818
2026-05-18	14.190	14.240	13.960	14.010	13.488	10,419,885
2026-05-15	14.280	14.370	14.140	14.190	13.661	10,816,007
2026-05-14	14.490	14.500	14.280	14.300	13.767	11,773,749
2026-05-13	14.600	14.670	14.450	14.470	13.931	13,017,382
2026-05-12	14.840	14.840	14.580	14.630	14.085	16,867,881
2026-05-11	14.560	15.040	14.470	14.950	14.393	31,011,921
2026-05-08	14.450	14.680	14.430	14.540	13.998	11,511,882
2026-05-07	14.500	14.520	14.410	14.420	13.883	8,456,967
2026-05-06	14.410	14.570	14.410	14.460	13.921	9,337,260
2026-04-30	14.510	14.560	14.390	14.420	13.883	7,299,064
2026-04-29	14.440	14.580	14.420	14.540	13.998	5,575,407
2026-04-28	14.420	14.620	14.400	14.470	13.931	7,871,928
2026-04-27	14.500	14.510	14.300	14.460	13.921	9,373,430
2026-04-24	14.730	14.780	14.540	14.610	14.066	7,180,630
2026-04-23	14.890	14.890	14.710	14.730	14.181	7,494,340
2026-04-22	14.900	14.960	14.850	14.890	14.335	5,172,163
2026-04-21	14.910	15.040	14.910	14.930	14.374	5,678,366

← NewerPage 2 of 5 · 242 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.