Hualan Biological EngineeringInc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	16.230	16.370	16.210	16.300	15.223	12,625,091
2025-07-18	16.220	16.260	16.150	16.250	15.177	10,877,266
2025-07-17	16.090	16.240	16.030	16.220	15.149	15,940,618
2025-07-16	15.990	16.100	15.950	16.090	15.027	13,356,792
2025-07-15	16.060	16.100	15.880	15.950	14.897	12,165,392
2025-07-14	15.910	16.130	15.910	16.060	14.999	12,826,794
2025-07-11	15.850	16.010	15.800	15.940	14.887	18,580,672
2025-07-10	15.740	15.870	15.730	15.850	14.803	13,726,867
2025-07-09	15.890	15.920	15.750	15.790	14.747	13,452,004
2025-07-08	15.780	15.950	15.780	15.860	14.813	9,126,927
2025-07-07	15.850	15.990	15.810	15.820	14.775	8,655,976
2025-07-04	15.890	15.920	15.800	15.840	14.794	8,976,820
2025-07-03	15.730	15.950	15.690	15.880	14.831	14,254,869
2025-07-02	15.770	15.800	15.650	15.730	14.691	9,556,527
2025-07-01	15.670	15.820	15.650	15.770	14.728	10,941,005
2025-06-30	15.700	15.730	15.610	15.670	14.635	9,293,971
2025-06-27	15.680	15.790	15.660	15.670	14.635	8,838,004
2025-06-26	15.760	15.760	15.660	15.690	14.654	7,921,991
2025-06-25	15.720	15.800	15.630	15.780	14.738	10,039,292
2025-06-24	15.550	15.710	15.520	15.690	14.654	11,176,990
2025-06-23	15.470	15.550	15.280	15.520	14.495	12,461,034
2025-06-20	15.510	15.570	15.460	15.510	14.486	7,465,740
2025-06-19	15.610	15.670	15.460	15.500	14.476	12,683,064
2025-06-18	15.780	15.780	15.500	15.600	14.570	14,159,744
2025-06-17	15.800	16.140	15.700	15.800	14.756	21,259,454
2025-06-16	16.030	16.080	15.850	15.890	14.654	27,105,123
2025-06-13	16.500	16.920	16.040	16.120	14.866	63,299,597
2025-06-12	16.360	16.570	16.330	16.520	15.235	20,052,404
2025-06-11	16.290	16.470	16.270	16.400	15.124	17,998,034
2025-06-10	16.330	16.370	16.170	16.290	15.023	15,534,061
2025-06-09	16.200	16.400	16.130	16.330	15.060	18,164,480
2025-06-06	16.220	16.340	16.120	16.160	14.903	13,702,077
2025-06-05	16.300	16.350	16.150	16.210	14.949	8,641,020
2025-06-04	16.240	16.290	16.140	16.270	15.004	10,514,162
2025-06-03	16.010	16.240	16.000	16.240	14.977	10,833,758
2025-05-30	16.120	16.220	16.080	16.110	14.857	7,330,645
2025-05-29	15.930	16.150	15.850	16.150	14.894	7,804,393
2025-05-28	15.920	15.980	15.870	15.910	14.672	3,624,595
2025-05-27	15.840	16.030	15.810	15.960	14.718	6,332,723
2025-05-26	15.830	15.920	15.720	15.850	14.617	7,956,602
2025-05-23	16.160	16.170	15.870	15.870	14.635	10,828,844
2025-05-22	16.310	16.320	16.070	16.090	14.838	8,192,234
2025-05-21	16.320	16.520	16.280	16.320	15.050	11,028,789
2025-05-20	16.140	16.360	16.140	16.340	15.069	9,352,128
2025-05-19	16.240	16.250	16.110	16.130	14.875	5,677,075
2025-05-16	16.140	16.270	16.000	16.250	14.986	10,196,085
2025-05-15	16.280	16.340	16.180	16.180	14.921	7,004,860
2025-05-14	16.380	16.400	16.220	16.310	15.041	9,026,433
2025-05-13	16.370	16.450	16.340	16.420	15.143	7,705,149
2025-05-12	16.390	16.400	16.250	16.360	15.087	9,214,367
2025-05-09	16.470	16.500	16.360	16.400	15.124	6,427,220
2025-05-08	16.420	16.490	16.410	16.450	15.170	7,188,818
2025-05-07	16.570	16.630	16.410	16.500	15.216	10,801,552
2025-05-06	16.450	16.480	16.260	16.480	15.198	13,241,981
2025-04-30	16.350	16.440	16.330	16.380	15.106	7,360,590
2025-04-29	16.340	16.480	16.300	16.350	15.078	8,037,535
2025-04-28	16.480	16.800	16.270	16.370	15.096	15,150,943
2025-04-25	16.410	16.530	16.220	16.260	14.995	11,796,314
2025-04-24	16.140	16.470	16.070	16.370	15.096	13,366,596
2025-04-23	16.350	16.400	16.050	16.110	14.857	11,360,889

← NewerPage 6 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.