Hualan Biological EngineeringInc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	16.350	16.400	16.050	16.110	14.857	11,360,889
2025-04-22	16.330	16.500	16.270	16.350	15.078	11,177,725
2025-04-21	16.130	16.360	15.990	16.320	15.050	10,797,991
2025-04-18	16.160	16.320	16.060	16.110	14.857	7,611,606
2025-04-17	16.110	16.270	16.080	16.160	14.903	8,332,458
2025-04-16	16.300	16.360	15.970	16.200	14.940	14,944,623
2025-04-15	16.550	16.570	16.280	16.450	15.170	13,997,886
2025-04-14	16.530	16.800	16.430	16.550	15.262	16,932,865
2025-04-11	16.800	17.000	16.500	16.550	15.262	20,980,157
2025-04-10	16.930	17.210	16.760	16.800	15.493	32,125,606
2025-04-09	16.770	17.280	16.480	17.080	15.751	44,105,706
2025-04-08	16.450	16.820	15.950	16.770	15.465	45,999,735
2025-04-07	16.750	17.400	16.040	16.450	15.170	72,746,967
2025-04-03	15.910	16.250	15.880	16.250	14.986	11,136,392
2025-04-02	16.150	16.180	15.940	16.010	14.764	8,233,964
2025-04-01	15.570	16.240	15.550	16.180	14.921	22,889,679
2025-03-31	15.870	15.900	15.420	15.530	14.322	16,013,142
2025-03-28	16.020	16.270	16.020	16.030	14.783	9,776,510
2025-03-27	15.950	16.090	15.880	16.080	14.829	7,047,133
2025-03-26	16.050	16.110	15.960	16.000	14.755	5,162,946
2025-03-25	15.910	16.090	15.850	16.070	14.820	6,067,152
2025-03-24	15.990	16.050	15.780	15.940	14.700	7,312,268
2025-03-21	16.100	16.180	15.910	15.940	14.700	7,839,248
2025-03-20	16.220	16.290	16.080	16.100	14.847	7,655,940
2025-03-19	16.350	16.400	16.210	16.230	14.967	7,326,453
2025-03-18	16.390	16.490	16.250	16.370	15.096	8,226,295
2025-03-17	16.180	16.410	16.120	16.370	15.096	13,899,375
2025-03-14	15.850	16.120	15.850	16.110	14.857	11,454,334
2025-03-13	15.960	15.980	15.830	15.910	14.672	6,121,772
2025-03-12	16.070	16.070	15.930	15.940	14.700	6,052,209
2025-03-11	15.860	16.010	15.850	16.010	14.764	6,636,551
2025-03-10	15.970	16.060	15.880	16.000	14.755	7,001,397
2025-03-07	15.990	15.990	15.830	15.880	14.645	6,965,601
2025-03-06	15.880	16.050	15.790	16.000	14.755	9,044,810
2025-03-05	15.980	15.990	15.770	15.810	14.580	6,806,810
2025-03-04	15.800	16.020	15.780	15.930	14.691	6,080,160
2025-03-03	15.790	16.060	15.770	15.850	14.617	7,982,415
2025-02-28	16.050	16.140	15.760	15.790	14.562	10,464,272
2025-02-27	16.010	16.160	15.900	16.050	14.801	8,556,235
2025-02-26	15.890	16.050	15.850	16.020	14.774	8,699,034
2025-02-25	16.110	16.110	15.850	15.870	14.635	12,447,722
2025-02-24	16.370	16.400	16.180	16.220	14.958	11,037,768
2025-02-21	16.420	16.580	16.220	16.380	15.106	9,893,037
2025-02-20	16.350	16.640	16.300	16.410	15.133	9,121,405
2025-02-19	16.250	16.420	16.180	16.380	15.106	7,614,298
2025-02-18	16.580	16.580	16.250	16.300	15.032	8,260,672
2025-02-17	16.530	16.790	16.400	16.630	15.336	12,474,557
2025-02-14	16.150	16.720	16.120	16.530	15.244	15,466,960
2025-02-13	16.250	16.280	16.110	16.170	14.912	8,725,049
2025-02-12	16.450	16.500	16.150	16.260	14.995	12,984,736
2025-02-11	16.600	16.600	16.370	16.460	15.179	8,574,127
2025-02-10	16.300	16.650	16.300	16.600	15.309	11,586,167
2025-02-07	16.310	16.400	16.190	16.290	15.023	10,909,898
2025-02-06	16.380	16.450	16.190	16.300	15.032	9,537,435
2025-02-05	16.050	16.390	15.880	16.380	15.106	13,926,808
2025-01-27	15.750	15.970	15.750	15.810	14.580	5,826,024
2025-01-24	15.700	15.810	15.660	15.750	14.525	5,759,395
2025-01-23	15.970	16.040	15.760	15.760	14.534	6,456,143
2025-01-22	15.820	15.890	15.680	15.850	14.617	4,819,939
2025-01-21	15.950	16.160	15.770	15.890	14.654	5,770,295

← NewerPage 7 of 21 · 1,213 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.