Hualan Biological EngineeringInc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	14.970	15.040	14.930	14.940	14.383	6,165,193
2026-04-17	15.010	15.070	14.890	15.040	14.480	8,273,334
2026-04-16	15.020	15.120	14.910	15.070	14.509	9,969,731
2026-04-15	14.980	15.070	14.910	15.020	14.460	9,612,177
2026-04-14	14.810	14.970	14.680	14.940	14.383	14,461,134
2026-04-13	14.890	14.990	14.780	14.780	14.229	7,594,700
2026-04-10	14.780	14.970	14.740	14.910	14.355	8,992,715
2026-04-09	14.890	14.990	14.710	14.710	14.162	8,907,220
2026-04-08	14.910	14.990	14.850	14.950	14.393	11,382,225
2026-04-07	14.760	14.820	14.560	14.760	14.210	6,395,505
2026-04-03	14.890	14.900	14.600	14.610	14.066	7,675,570
2026-04-02	14.900	14.990	14.800	14.860	14.306	10,843,699
2026-04-01	14.740	14.970	14.650	14.970	14.412	13,191,984
2026-03-31	14.670	14.850	14.620	14.650	14.104	8,842,980
2026-03-30	14.480	14.700	14.410	14.680	14.133	10,824,281
2026-03-27	14.210	14.600	14.200	14.540	13.998	9,512,470
2026-03-26	14.440	14.510	14.310	14.340	13.806	5,878,955
2026-03-25	14.400	14.500	14.350	14.420	13.883	7,178,082
2026-03-24	14.360	14.430	14.210	14.390	13.854	7,425,610
2026-03-23	14.680	14.780	14.140	14.200	13.671	16,759,990
2026-03-20	14.910	15.070	14.800	14.810	14.258	11,368,287
2026-03-19	15.110	15.200	14.940	14.960	14.403	12,791,279
2026-03-18	15.240	15.260	15.080	15.170	14.605	8,500,128
2026-03-17	15.310	15.400	15.220	15.230	14.663	9,656,196
2026-03-16	15.240	15.360	15.180	15.310	14.740	8,674,234
2026-03-13	15.310	15.320	15.210	15.260	14.691	7,609,234
2026-03-12	15.280	15.290	15.200	15.250	14.682	8,027,293
2026-03-11	15.360	15.390	15.250	15.290	14.720	7,497,510
2026-03-10	15.340	15.410	15.270	15.360	14.788	8,200,480
2026-03-09	15.200	15.340	15.110	15.300	14.730	10,888,714
2026-03-06	15.000	15.290	14.940	15.280	14.711	10,000,595
2026-03-05	15.120	15.140	14.950	15.030	14.470	8,406,226
2026-03-04	15.090	15.180	14.940	14.980	14.422	13,377,438
2026-03-03	15.300	15.380	15.160	15.180	14.614	15,238,507
2026-03-02	15.310	15.420	15.220	15.310	14.740	13,803,595
2026-02-27	15.480	15.490	15.430	15.470	14.894	7,822,647
2026-02-26	15.540	15.570	15.440	15.480	14.903	9,330,473
2026-02-25	15.400	15.580	15.390	15.490	14.913	11,878,615
2026-02-24	15.360	15.450	15.350	15.410	14.836	7,587,886
2026-02-13	15.390	15.440	15.290	15.310	14.740	9,161,400
2026-02-12	15.500	15.520	15.320	15.420	14.846	8,429,490
2026-02-11	15.550	15.580	15.470	15.480	14.903	8,782,863
2026-02-10	15.650	15.650	15.540	15.560	14.980	8,174,831
2026-02-09	15.550	15.630	15.500	15.620	15.038	11,979,793
2026-02-06	15.460	15.660	15.430	15.480	14.903	11,391,786
2026-02-05	15.570	15.750	15.510	15.550	14.971	14,568,345
2026-02-04	15.550	15.630	15.400	15.620	15.038	14,308,916
2026-02-03	15.370	15.480	15.300	15.450	14.874	12,166,365
2026-02-02	15.560	15.660	15.280	15.290	14.720	19,310,087
2026-01-30	15.750	15.930	15.550	15.630	15.048	18,807,720
2026-01-29	15.700	15.830	15.540	15.780	15.192	25,417,959
2026-01-28	16.060	16.120	15.750	15.800	15.211	36,724,993
2026-01-27	16.700	16.710	15.960	16.190	15.587	57,040,218
2026-01-26	15.710	16.980	15.620	16.700	16.078	87,023,458
2026-01-23	15.400	15.630	15.400	15.610	15.028	17,296,221
2026-01-22	15.410	15.480	15.330	15.400	14.826	8,391,119
2026-01-21	15.250	15.400	15.210	15.310	14.740	10,261,791
2026-01-20	15.410	15.470	15.280	15.330	14.759	12,843,551
2026-01-19	15.220	15.460	15.220	15.420	14.846	11,204,009
2026-01-16	15.490	15.550	15.250	15.270	14.701	17,067,606

← NewerPage 3 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.