Hualan Biological EngineeringInc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	25.800	25.950	25.430	25.760	22.802	6,689,972
2022-01-28	25.460	25.690	25.210	25.220	22.324	8,396,588
2022-01-27	26.070	26.200	25.080	25.270	22.368	14,573,613
2022-01-26	26.040	26.380	25.800	26.240	23.227	8,823,295
2022-01-25	26.500	26.660	26.000	26.020	23.032	10,736,523
2022-01-24	26.210	26.830	26.160	26.650	23.590	11,046,714
2022-01-21	27.740	27.820	26.400	26.400	23.369	33,447,781
2022-01-20	27.890	28.250	27.510	27.730	24.546	22,949,283
2022-01-19	29.800	29.960	27.430	28.150	24.918	46,605,914
2022-01-18	30.460	30.700	29.600	29.830	26.405	26,585,599
2022-01-17	30.810	31.220	30.300	30.990	27.432	39,617,683
2022-01-14	28.920	30.770	28.880	30.650	27.131	45,840,302
2022-01-13	30.170	30.520	29.150	29.160	25.812	25,454,142
2022-01-12	29.700	30.070	29.410	29.930	26.493	17,973,951
2022-01-11	29.830	29.940	29.510	29.760	26.343	16,234,619
2022-01-10	29.550	30.100	29.300	29.940	26.502	20,362,113
2022-01-07	29.190	29.880	29.110	29.440	26.060	22,630,252
2022-01-06	28.970	29.280	28.750	29.160	25.812	12,171,096
2022-01-05	29.640	29.650	29.000	29.080	25.741	15,759,015
2022-01-04	29.180	29.650	29.170	29.480	26.095	21,268,293
2021-12-31	29.000	29.200	28.900	29.140	25.794	13,700,211
2021-12-30	28.960	29.090	28.720	29.000	25.670	12,667,190
2021-12-29	29.040	29.220	28.850	28.960	25.635	12,133,164
2021-12-28	29.110	29.360	28.750	28.990	25.661	13,656,720
2021-12-27	28.460	29.080	28.400	29.040	25.705	17,914,151
2021-12-24	28.180	28.600	28.050	28.390	25.130	12,577,702
2021-12-23	28.290	28.330	28.150	28.200	24.962	9,829,660
2021-12-22	28.390	28.630	28.270	28.480	25.210	8,192,746
2021-12-21	28.220	28.500	28.220	28.380	25.121	7,820,433
2021-12-20	28.300	28.650	28.120	28.210	24.971	11,286,567
2021-12-17	28.420	28.550	28.210	28.330	25.077	10,734,858
2021-12-16	28.730	28.920	28.320	28.410	25.148	14,214,573
2021-12-15	29.280	29.340	28.680	28.730	25.431	13,365,346
2021-12-14	28.950	29.480	28.890	29.280	25.918	16,244,887
2021-12-13	28.880	29.290	28.800	28.940	25.617	13,926,052
2021-12-10	29.120	29.390	28.640	28.880	25.564	19,115,091
2021-12-09	28.400	29.120	28.330	29.110	25.767	21,307,317
2021-12-08	28.160	28.390	28.010	28.390	25.130	8,696,579
2021-12-07	28.100	28.230	27.930	28.150	24.918	8,909,783
2021-12-06	28.300	28.420	28.010	28.040	24.820	12,390,721
2021-12-03	28.320	28.450	28.130	28.450	25.183	9,093,105
2021-12-02	28.400	28.740	28.280	28.310	25.059	12,159,975
2021-12-01	28.800	28.910	28.360	28.510	25.236	15,156,501
2021-11-30	28.900	29.050	28.600	28.900	25.582	19,324,566
2021-11-29	29.580	30.100	29.010	29.190	25.838	24,504,710
2021-11-26	29.150	29.290	28.700	28.830	25.520	9,336,822
2021-11-25	28.900	29.300	28.780	29.150	25.803	12,711,267
2021-11-24	28.780	28.920	28.530	28.850	25.537	9,885,735
2021-11-23	28.700	28.940	28.600	28.770	25.466	10,015,080
2021-11-22	29.200	29.240	28.580	28.690	25.396	20,581,034
2021-11-19	29.030	29.250	28.860	29.120	25.776	10,994,401
2021-11-18	30.180	30.220	29.050	29.080	25.741	20,009,768
2021-11-17	30.250	30.570	29.550	30.220	26.750	15,961,202
2021-11-16	29.910	30.410	29.740	30.170	26.706	17,493,286
2021-11-15	29.380	30.030	29.370	29.910	26.476	13,116,413
2021-11-12	29.880	29.930	29.330	29.550	26.157	11,200,316
2021-11-11	29.610	30.450	29.400	29.940	26.502	13,565,723
2021-11-10	29.610	30.070	29.100	29.800	26.378	17,754,126
2021-11-09	30.130	30.390	29.580	29.620	26.219	16,100,418
2021-11-08	31.130	31.130	29.850	30.220	26.750	17,727,384

← NewerPage 20 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.