HL Corp Shenzhen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.800 | 3.850 | 3.680 | 3.800 | 3.800 | 2,817,000 |
| 2024-07-24 | 3.830 | 3.840 | 3.700 | 3.740 | 3.740 | 3,078,700 |
| 2024-07-23 | 3.900 | 3.950 | 3.850 | 3.860 | 3.860 | 3,602,300 |
| 2024-07-22 | 3.770 | 3.880 | 3.760 | 3.870 | 3.870 | 3,156,640 |
| 2024-07-19 | 3.800 | 3.850 | 3.740 | 3.810 | 3.810 | 2,645,000 |
| 2024-07-18 | 3.810 | 3.830 | 3.700 | 3.800 | 3.800 | 3,901,403 |
| 2024-07-17 | 3.920 | 3.930 | 3.840 | 3.840 | 3.840 | 3,346,500 |
| 2024-07-16 | 3.930 | 3.940 | 3.880 | 3.920 | 3.920 | 2,531,900 |
| 2024-07-15 | 4.010 | 4.020 | 3.900 | 3.920 | 3.920 | 3,915,150 |
| 2024-07-12 | 4.020 | 4.100 | 3.990 | 4.000 | 4.000 | 4,792,614 |
| 2024-07-11 | 3.900 | 4.030 | 3.860 | 4.010 | 4.010 | 6,749,414 |
| 2024-07-10 | 3.860 | 3.910 | 3.810 | 3.830 | 3.830 | 4,489,500 |
| 2024-07-09 | 3.970 | 3.970 | 3.730 | 3.900 | 3.900 | 7,910,950 |
| 2024-07-08 | 4.040 | 4.040 | 3.890 | 3.900 | 3.900 | 4,960,187 |
| 2024-07-05 | 3.940 | 4.010 | 3.860 | 4.010 | 4.010 | 5,914,200 |
| 2024-07-04 | 4.110 | 4.130 | 3.930 | 3.940 | 3.940 | 8,653,252 |
| 2024-07-03 | 4.200 | 4.210 | 4.080 | 4.090 | 4.090 | 10,969,244 |
| 2024-07-02 | 4.130 | 4.230 | 4.100 | 4.190 | 4.190 | 10,219,800 |
| 2024-07-01 | 4.100 | 4.230 | 4.060 | 4.150 | 4.150 | 11,830,197 |
| 2024-06-28 | 4.050 | 4.220 | 4.010 | 4.100 | 4.100 | 16,840,800 |
| 2024-06-27 | 4.210 | 4.290 | 4.000 | 4.050 | 4.050 | 31,257,264 |
| 2024-06-26 | 4.290 | 4.530 | 4.280 | 4.360 | 4.360 | 43,141,468 |
| 2024-06-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 4,235,000 |
| 2024-06-24 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 2,579,200 |
| 2024-06-21 | 5.480 | 5.480 | 5.090 | 5.190 | 5.190 | 57,566,874 |
| 2024-06-20 | 4.470 | 4.980 | 4.310 | 4.980 | 4.980 | 19,348,844 |
| 2024-06-19 | 4.310 | 4.650 | 4.310 | 4.530 | 4.530 | 9,415,178 |
| 2024-06-18 | 4.200 | 4.320 | 4.180 | 4.300 | 4.300 | 3,997,417 |
| 2024-06-17 | 4.270 | 4.320 | 4.200 | 4.210 | 4.180 | 3,305,700 |
| 2024-06-14 | 4.330 | 4.360 | 4.260 | 4.290 | 4.259 | 4,459,500 |
| 2024-06-13 | 4.350 | 4.380 | 4.210 | 4.270 | 4.240 | 2,839,300 |
| 2024-06-12 | 4.210 | 4.340 | 4.190 | 4.320 | 4.289 | 2,943,169 |
| 2024-06-11 | 4.280 | 4.280 | 4.110 | 4.200 | 4.170 | 3,965,446 |
| 2024-06-07 | 4.100 | 4.310 | 4.090 | 4.280 | 4.250 | 5,248,018 |
| 2024-06-06 | 4.300 | 4.350 | 3.930 | 4.010 | 3.981 | 6,660,120 |
| 2024-06-05 | 4.430 | 4.440 | 4.270 | 4.290 | 4.259 | 4,330,600 |
| 2024-06-04 | 4.520 | 4.520 | 4.330 | 4.470 | 4.438 | 5,443,601 |
| 2024-06-03 | 4.750 | 4.760 | 4.480 | 4.540 | 4.508 | 5,702,996 |
| 2024-05-31 | 4.710 | 4.770 | 4.630 | 4.750 | 4.716 | 2,687,682 |
| 2024-05-30 | 4.700 | 4.760 | 4.630 | 4.650 | 4.617 | 2,053,600 |
| 2024-05-29 | 4.690 | 4.780 | 4.630 | 4.730 | 4.696 | 2,361,200 |
| 2024-05-28 | 4.790 | 4.790 | 4.690 | 4.690 | 4.657 | 2,563,700 |
| 2024-05-27 | 4.740 | 4.790 | 4.680 | 4.790 | 4.756 | 3,460,190 |
| 2024-05-24 | 4.730 | 4.830 | 4.730 | 4.740 | 4.706 | 2,395,200 |
| 2024-05-23 | 4.880 | 4.890 | 4.750 | 4.770 | 4.736 | 2,716,073 |
| 2024-05-22 | 4.870 | 4.990 | 4.870 | 4.900 | 4.865 | 3,279,100 |
| 2024-05-21 | 4.920 | 4.950 | 4.840 | 4.880 | 4.845 | 3,607,300 |
| 2024-05-20 | 4.980 | 4.990 | 4.890 | 4.920 | 4.885 | 4,166,338 |
| 2024-05-17 | 4.940 | 4.990 | 4.910 | 4.960 | 4.925 | 3,281,630 |
| 2024-05-16 | 4.910 | 5.000 | 4.880 | 4.950 | 4.915 | 3,659,100 |
| 2024-05-15 | 4.900 | 4.950 | 4.830 | 4.880 | 4.845 | 3,104,690 |
| 2024-05-14 | 4.770 | 4.930 | 4.720 | 4.900 | 4.865 | 6,277,500 |
| 2024-05-13 | 4.950 | 4.980 | 4.740 | 4.770 | 4.736 | 10,282,600 |
| 2024-05-10 | 4.980 | 5.140 | 4.880 | 5.010 | 4.974 | 8,102,110 |
| 2024-05-09 | 4.890 | 5.010 | 4.870 | 4.950 | 4.915 | 3,685,300 |
| 2024-05-08 | 4.970 | 5.030 | 4.880 | 4.890 | 4.855 | 3,881,988 |
| 2024-05-07 | 4.940 | 5.020 | 4.900 | 5.010 | 4.974 | 5,065,177 |
| 2024-05-06 | 4.810 | 5.000 | 4.690 | 4.940 | 4.905 | 8,341,678 |
| 2024-04-30 | 4.780 | 4.800 | 4.660 | 4.690 | 4.657 | 3,971,900 |
| 2024-04-29 | 4.500 | 4.750 | 4.490 | 4.740 | 4.706 | 6,595,888 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-18 | 0.0300 CNY |
| 2023-05-23 | 0.1000 CNY |
| 2022-06-17 | 0.2500 CNY |
| 2021-07-09 | 0.2000 CNY |
| 2020-06-16 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.