Hualan Biological EngineeringInc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	15.570	15.640	15.440	15.480	14.903	13,488,236
2026-01-14	15.660	15.850	15.520	15.620	15.038	24,590,125
2026-01-13	15.610	15.880	15.550	15.700	15.115	23,205,106
2026-01-12	15.650	15.660	15.450	15.580	15.000	21,425,412
2026-01-09	15.560	15.710	15.560	15.650	15.067	14,578,232
2026-01-08	15.420	15.590	15.390	15.540	14.961	12,384,072
2026-01-07	15.480	15.520	15.400	15.410	14.836	10,971,874
2026-01-06	15.400	15.480	15.360	15.480	14.903	12,666,570
2026-01-05	15.150	15.380	15.130	15.370	14.797	13,051,029
2025-12-31	15.190	15.220	15.130	15.130	14.566	6,222,632
2025-12-30	15.140	15.240	15.140	15.190	14.624	5,863,956
2025-12-29	15.320	15.330	15.170	15.190	14.624	8,243,733
2025-12-26	15.300	15.360	15.250	15.320	14.749	7,299,496
2025-12-25	15.300	15.340	15.230	15.300	14.730	5,979,853
2025-12-24	15.200	15.320	15.160	15.280	14.711	6,352,308
2025-12-23	15.350	15.370	15.180	15.190	14.624	7,261,785
2025-12-22	15.380	15.400	15.320	15.330	14.759	7,271,080
2025-12-19	15.330	15.400	15.250	15.380	14.807	7,404,863
2025-12-18	15.280	15.340	15.240	15.290	14.720	6,004,575
2025-12-17	15.170	15.310	15.110	15.290	14.720	7,616,910
2025-12-16	15.260	15.280	15.100	15.190	14.624	7,361,645
2025-12-15	15.250	15.370	15.170	15.280	14.711	8,069,215
2025-12-12	15.100	15.310	15.030	15.280	14.711	12,706,368
2025-12-11	15.260	15.290	15.080	15.110	14.547	9,888,969
2025-12-10	15.190	15.330	15.100	15.280	14.711	11,271,585
2025-12-09	15.410	15.430	15.220	15.220	14.653	10,052,145
2025-12-08	15.480	15.520	15.400	15.430	14.855	9,208,799
2025-12-05	15.370	15.480	15.210	15.460	14.884	11,784,247
2025-12-04	15.550	15.600	15.360	15.410	14.836	11,400,252
2025-12-03	15.540	15.660	15.440	15.590	15.009	11,451,889
2025-12-02	15.710	15.720	15.520	15.530	14.951	8,982,777
2025-12-01	15.600	15.700	15.590	15.700	15.115	10,498,169
2025-11-28	15.620	15.660	15.460	15.570	14.990	9,878,042
2025-11-27	15.660	15.710	15.530	15.610	15.028	11,904,682
2025-11-26	15.600	15.930	15.570	15.600	15.019	18,197,023
2025-11-25	15.500	15.670	15.450	15.610	15.028	15,756,045
2025-11-24	15.550	15.640	15.410	15.410	14.836	22,763,293
2025-11-21	15.710	15.810	15.470	15.490	14.913	18,833,829
2025-11-20	16.020	16.050	15.760	15.780	15.192	16,097,530
2025-11-19	16.180	16.180	15.840	15.900	15.308	20,271,506
2025-11-18	16.420	16.530	16.120	16.200	15.596	21,974,741
2025-11-17	17.000	17.000	16.380	16.420	15.808	27,671,642
2025-11-14	16.640	17.000	16.640	16.830	16.203	25,740,963
2025-11-13	16.750	16.780	16.540	16.770	16.145	16,862,940
2025-11-12	16.910	16.960	16.700	16.750	16.126	18,098,663
2025-11-11	16.800	16.910	16.600	16.830	16.203	23,567,316
2025-11-10	16.570	16.850	16.570	16.820	16.193	29,214,766
2025-11-07	16.330	16.600	16.310	16.460	15.847	18,735,184
2025-11-06	16.300	16.320	16.210	16.310	15.702	13,857,715
2025-11-05	16.260	16.430	16.230	16.300	15.693	15,507,209
2025-11-04	16.160	16.580	16.080	16.390	15.779	28,552,327
2025-11-03	16.140	16.240	16.070	16.150	15.548	13,937,813
2025-10-31	15.860	16.140	15.850	16.120	15.519	16,671,106
2025-10-30	15.860	15.920	15.750	15.820	15.231	21,989,906
2025-10-29	16.090	16.150	15.970	16.130	15.529	12,124,535
2025-10-28	16.140	16.210	16.080	16.080	15.481	13,366,604
2025-10-27	16.340	16.340	16.080	16.140	15.539	19,517,896
2025-10-24	16.700	16.820	16.630	16.720	15.616	14,651,585
2025-10-23	16.930	17.020	16.600	16.730	15.625	21,578,469
2025-10-22	16.700	17.090	16.610	16.970	15.849	28,324,680

← NewerPage 4 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.