Hualan Biological EngineeringInc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	16.440	16.840	16.250	16.710	15.410	20,121,455
2024-10-24	16.470	16.870	16.470	16.560	15.272	28,229,983
2024-10-23	16.280	16.510	16.200	16.380	15.106	18,926,176
2024-10-22	16.180	16.430	16.100	16.260	14.995	15,964,898
2024-10-21	16.300	16.390	16.030	16.180	14.921	19,061,814
2024-10-18	15.720	16.470	15.650	16.250	14.986	19,163,186
2024-10-17	16.010	16.100	15.710	15.710	14.488	10,531,035
2024-10-16	15.700	16.050	15.700	15.890	14.654	11,503,320
2024-10-15	16.270	16.390	15.900	15.910	14.672	16,029,357
2024-10-14	16.200	16.380	15.830	16.290	15.023	18,475,297
2024-10-11	16.900	16.950	16.110	16.250	14.986	18,005,751
2024-10-10	17.070	17.680	16.670	16.900	15.585	25,338,423
2024-10-09	18.400	18.400	17.070	17.070	15.742	37,984,371
2024-10-08	19.690	19.700	17.920	18.700	17.245	56,794,397
2024-09-30	17.000	17.970	16.950	17.910	16.517	44,015,435
2024-09-27	15.810	16.660	15.760	16.410	15.133	24,146,068
2024-09-26	14.820	15.570	14.720	15.570	14.359	15,053,533
2024-09-25	14.800	15.170	14.780	14.840	13.685	12,988,396
2024-09-24	14.150	14.720	14.100	14.720	13.575	11,565,739
2024-09-23	14.150	14.270	14.070	14.100	13.003	4,034,321
2024-09-20	14.250	14.270	13.990	14.150	13.049	7,635,832
2024-09-19	13.990	14.460	13.970	14.240	13.132	8,189,255
2024-09-18	13.840	13.960	13.720	13.900	12.819	5,717,337
2024-09-13	14.300	14.340	13.830	13.840	12.763	10,605,498
2024-09-12	14.570	14.740	14.280	14.280	13.169	7,708,890
2024-09-11	14.650	14.740	14.550	14.580	13.446	4,728,302
2024-09-10	14.820	14.850	14.540	14.710	13.566	5,328,925
2024-09-09	14.850	15.020	14.730	14.800	13.649	5,138,618
2024-09-06	15.230	15.270	14.930	14.940	13.778	3,922,104
2024-09-05	15.000	15.290	15.000	15.190	14.008	5,721,395
2024-09-04	15.000	15.150	14.920	15.030	13.861	4,687,300
2024-09-03	14.870	15.170	14.770	15.040	13.870	6,227,334
2024-09-02	15.110	15.130	14.910	14.910	13.750	9,106,990
2024-08-30	15.010	15.300	14.880	15.070	13.898	11,989,626
2024-08-29	14.890	15.160	14.760	15.050	13.879	8,291,418
2024-08-28	14.780	14.890	14.460	14.820	13.667	10,363,796
2024-08-27	14.770	15.200	14.620	14.930	13.768	16,121,275
2024-08-26	15.030	15.070	14.700	14.750	13.602	7,511,419
2024-08-23	14.960	15.090	14.880	14.980	13.815	4,491,447
2024-08-22	15.230	15.320	15.000	15.000	13.833	5,499,287
2024-08-21	15.420	15.550	15.210	15.230	14.045	5,099,736
2024-08-20	15.630	15.650	15.380	15.470	14.266	5,564,900
2024-08-19	15.710	15.920	15.640	15.660	14.442	5,691,150
2024-08-16	15.670	15.780	15.530	15.710	14.488	5,193,947
2024-08-15	15.700	15.920	15.610	15.710	14.488	6,052,445
2024-08-14	15.880	15.890	15.620	15.690	14.469	4,841,413
2024-08-13	16.050	16.100	15.710	15.880	14.645	7,467,420
2024-08-12	15.860	16.360	15.760	16.090	14.838	10,116,287
2024-08-09	16.230	16.380	15.810	15.820	14.589	8,722,985
2024-08-08	16.100	16.320	16.030	16.230	14.967	5,973,716
2024-08-07	16.310	16.330	16.010	16.110	14.857	5,900,877
2024-08-06	16.230	16.390	16.050	16.360	15.087	6,820,217
2024-08-05	16.200	16.540	16.030	16.040	14.792	9,173,929
2024-08-02	16.170	16.600	16.130	16.270	15.004	9,218,529
2024-08-01	16.480	16.680	16.190	16.210	14.949	9,761,162
2024-07-31	15.630	16.500	15.580	16.490	15.207	12,148,545
2024-07-30	15.900	15.960	15.570	15.640	14.423	9,149,575
2024-07-29	16.360	16.380	15.960	16.000	14.755	7,211,341
2024-07-26	16.350	16.500	16.280	16.290	15.023	6,069,614
2024-07-25	16.300	16.690	16.200	16.370	15.096	7,842,165

← NewerPage 9 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.