Hualan Biological EngineeringInc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	15.890	15.990	15.750	15.760	14.534	5,320,503
2025-01-17	15.750	15.890	15.620	15.780	14.552	5,081,319
2025-01-16	16.010	16.010	15.790	15.860	14.626	6,456,225
2025-01-15	15.880	15.960	15.740	15.920	14.681	6,223,974
2025-01-14	15.590	15.970	15.510	15.930	14.691	9,229,428
2025-01-13	15.700	15.750	15.500	15.580	14.368	7,779,339
2025-01-10	16.090	16.200	15.790	15.790	14.562	7,464,376
2025-01-09	16.200	16.330	16.100	16.110	14.857	5,659,763
2025-01-08	16.280	16.530	16.060	16.290	15.023	9,324,893
2025-01-07	16.430	16.430	16.000	16.300	15.032	9,248,312
2025-01-06	16.160	16.680	16.160	16.430	15.152	12,697,162
2025-01-03	16.210	16.380	16.020	16.080	14.829	8,526,317
2025-01-02	16.810	16.950	16.130	16.210	14.949	14,873,787
2024-12-31	17.270	17.300	16.820	16.850	15.539	11,260,497
2024-12-30	17.360	17.500	17.220	17.250	15.908	8,172,860
2024-12-27	17.500	17.570	17.340	17.400	16.046	9,767,767
2024-12-26	17.750	17.860	17.450	17.510	16.148	13,325,503
2024-12-25	17.710	17.920	17.430	17.760	16.378	14,102,046
2024-12-24	17.390	17.760	17.390	17.710	16.332	15,030,810
2024-12-23	17.780	17.780	17.330	17.400	16.046	15,369,973
2024-12-20	17.330	17.930	17.310	17.820	16.434	25,444,469
2024-12-19	17.310	17.460	17.060	17.380	16.028	13,010,796
2024-12-18	16.970	17.540	16.960	17.460	16.102	20,449,866
2024-12-17	17.080	17.170	16.880	16.960	15.641	9,510,310
2024-12-16	16.930	17.120	16.930	17.110	15.779	9,198,715
2024-12-13	17.330	17.330	17.000	17.030	15.705	11,318,567
2024-12-12	17.180	17.350	17.100	17.340	15.991	9,466,047
2024-12-11	17.050	17.230	17.020	17.190	15.853	7,202,062
2024-12-10	17.400	17.450	17.010	17.100	15.770	13,759,844
2024-12-09	17.090	17.370	16.920	17.010	15.687	11,605,217
2024-12-06	16.690	16.980	16.670	16.910	15.594	9,296,140
2024-12-05	16.700	16.810	16.650	16.730	15.428	5,955,667
2024-12-04	16.960	17.010	16.700	16.760	15.456	7,657,252
2024-12-03	16.960	17.080	16.860	17.020	15.696	9,706,870
2024-12-02	16.900	17.070	16.800	17.010	15.687	9,361,772
2024-11-29	16.630	16.940	16.600	16.860	15.548	9,762,535
2024-11-28	16.730	16.780	16.610	16.620	15.327	6,450,976
2024-11-27	16.480	16.710	16.300	16.710	15.410	9,114,270
2024-11-26	16.600	16.850	16.460	16.480	15.198	8,416,320
2024-11-25	16.590	16.790	16.410	16.450	15.170	11,194,337
2024-11-22	17.390	17.390	16.660	16.680	15.382	18,489,498
2024-11-21	17.170	17.490	17.000	17.390	16.037	15,450,199
2024-11-20	17.030	17.270	17.000	17.170	15.834	10,472,232
2024-11-19	16.840	17.050	16.760	17.030	15.705	9,739,966
2024-11-18	16.950	17.090	16.710	16.760	15.456	11,659,475
2024-11-15	17.160	17.290	16.930	16.940	15.622	10,770,676
2024-11-14	17.650	17.740	17.150	17.190	15.853	11,861,097
2024-11-13	17.650	17.940	17.470	17.640	16.268	13,851,336
2024-11-12	17.700	18.250	17.680	17.800	16.415	27,214,050
2024-11-11	17.440	17.730	17.360	17.720	16.341	17,961,241
2024-11-08	17.850	17.880	17.380	17.550	16.185	18,819,638
2024-11-07	17.170	17.600	17.050	17.600	16.231	20,258,154
2024-11-06	17.300	17.490	17.130	17.210	15.871	19,283,634
2024-11-05	16.750	17.250	16.660	17.240	15.899	23,291,459
2024-11-04	16.460	16.730	16.400	16.730	15.428	13,746,426
2024-11-01	16.400	16.640	16.280	16.420	15.143	13,243,834
2024-10-31	16.520	16.650	16.400	16.480	15.198	17,052,997
2024-10-30	16.560	16.920	16.410	16.590	15.299	14,630,280
2024-10-29	17.080	17.100	16.550	16.570	15.281	18,622,285
2024-10-28	16.710	17.030	16.610	17.010	15.687	17,396,995

← NewerPage 8 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.