Hualan Biological EngineeringInc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	16.610	16.880	16.560	16.760	15.653	21,460,108
2025-10-20	16.450	16.720	16.330	16.590	15.494	19,174,938
2025-10-17	16.380	16.570	16.310	16.340	15.261	20,991,724
2025-10-16	16.400	16.430	16.300	16.370	15.289	9,374,893
2025-10-15	16.250	16.420	16.210	16.410	15.326	13,016,679
2025-10-14	16.280	16.440	16.190	16.250	15.177	17,905,392
2025-10-13	16.080	16.290	16.010	16.280	15.205	16,695,215
2025-10-10	16.160	16.340	16.120	16.290	15.214	15,655,722
2025-10-09	15.940	16.220	15.930	16.200	15.130	17,329,451
2025-09-30	15.960	15.990	15.870	15.920	14.869	14,101,600
2025-09-29	16.060	16.070	15.870	15.950	14.897	16,474,117
2025-09-26	16.040	16.100	15.920	16.050	14.990	9,115,806
2025-09-25	16.200	16.200	16.030	16.060	14.999	9,591,419
2025-09-24	16.000	16.170	15.950	16.170	15.102	10,659,591
2025-09-23	16.130	16.130	15.830	16.010	14.953	14,015,124
2025-09-22	16.220	16.340	16.020	16.120	15.055	15,309,251
2025-09-19	16.290	16.350	16.180	16.220	15.149	16,174,176
2025-09-18	16.540	16.590	16.210	16.340	15.261	31,007,780
2025-09-17	16.780	16.850	16.550	16.550	15.457	26,013,911
2025-09-16	16.680	16.730	16.570	16.730	15.625	14,962,052
2025-09-15	16.750	16.840	16.630	16.670	15.569	14,921,704
2025-09-12	16.910	16.980	16.720	16.780	15.672	16,418,992
2025-09-11	16.700	16.920	16.500	16.910	15.793	18,227,267
2025-09-10	16.800	16.890	16.660	16.680	15.578	11,791,078
2025-09-09	16.930	17.020	16.750	16.890	15.774	17,136,580
2025-09-08	16.780	17.030	16.770	16.930	15.812	23,958,574
2025-09-05	16.490	16.830	16.370	16.830	15.718	18,328,714
2025-09-04	16.790	16.830	16.300	16.500	15.410	23,512,479
2025-09-03	16.960	17.060	16.670	16.730	15.625	21,070,426
2025-09-02	17.170	17.280	16.820	16.990	15.868	27,076,141
2025-09-01	17.110	17.350	17.100	17.180	16.045	30,255,184
2025-08-29	17.360	17.480	17.070	17.100	15.971	32,500,198
2025-08-28	17.820	17.860	16.950	17.330	16.185	49,286,901
2025-08-27	17.800	18.390	17.530	17.600	16.438	48,123,670
2025-08-26	17.370	17.950	17.300	17.720	16.550	41,074,595
2025-08-25	17.010	17.450	17.010	17.360	16.213	34,755,920
2025-08-22	17.000	17.030	16.800	16.970	15.849	16,816,228
2025-08-21	16.940	17.150	16.890	16.980	15.859	21,172,541
2025-08-20	16.830	16.890	16.690	16.890	15.774	16,431,247
2025-08-19	16.790	17.050	16.760	16.830	15.718	23,912,909
2025-08-18	16.840	17.000	16.720	16.790	15.681	25,495,741
2025-08-15	16.700	16.840	16.620	16.780	15.672	16,831,850
2025-08-14	17.120	17.140	16.710	16.710	15.606	17,638,865
2025-08-13	17.100	17.140	16.810	16.990	15.868	21,472,246
2025-08-12	16.780	17.540	16.780	17.060	15.933	36,570,781
2025-08-11	16.590	16.780	16.560	16.770	15.662	14,224,561
2025-08-08	16.650	16.770	16.510	16.610	15.513	11,068,350
2025-08-07	16.740	16.890	16.630	16.650	15.550	13,125,627
2025-08-06	16.810	17.080	16.660	16.760	15.653	18,061,330
2025-08-05	16.720	17.020	16.680	16.770	15.662	22,370,160
2025-08-04	16.530	17.000	16.350	16.690	15.588	29,487,042
2025-08-01	16.540	16.910	16.530	16.640	15.541	16,002,022
2025-07-31	16.770	16.810	16.480	16.580	15.485	17,609,901
2025-07-30	16.760	17.000	16.650	16.800	15.690	19,453,567
2025-07-29	16.750	16.820	16.500	16.820	15.709	18,678,580
2025-07-28	16.800	16.900	16.680	16.720	15.616	15,619,802
2025-07-25	16.800	17.090	16.760	16.800	15.690	23,445,830
2025-07-24	16.370	17.040	16.370	16.920	15.803	37,591,254
2025-07-23	16.430	16.570	16.350	16.360	15.280	15,724,211
2025-07-22	16.280	16.510	16.270	16.460	15.373	15,051,760

← NewerPage 5 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.