HL Corp Shenzhen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.110	6.160	6.080	6.120	6.076	3,002,888
2023-10-30	6.130	6.240	6.080	6.100	6.057	4,459,100
2023-10-27	6.120	6.240	6.080	6.220	6.176	3,241,800
2023-10-26	6.120	6.170	6.030	6.130	6.086	2,403,237
2023-10-25	6.060	6.150	6.040	6.130	6.086	3,495,500
2023-10-24	5.830	6.050	5.800	6.030	5.987	3,321,280
2023-10-23	5.950	5.980	5.770	5.800	5.759	2,608,700
2023-10-20	5.970	6.050	5.930	5.940	5.898	2,096,200
2023-10-19	5.960	6.110	5.930	5.970	5.928	1,837,479
2023-10-18	6.060	6.110	5.980	5.990	5.947	2,508,565
2023-10-17	6.120	6.170	6.060	6.090	6.047	2,959,375
2023-10-16	6.090	6.150	6.060	6.120	6.076	2,230,900
2023-10-13	6.190	6.190	6.070	6.080	6.037	3,208,300
2023-10-12	6.140	6.210	6.080	6.190	6.146	3,850,100
2023-10-11	6.140	6.150	6.020	6.110	6.067	3,833,600
2023-10-10	6.130	6.170	6.070	6.130	6.086	2,766,275
2023-10-09	6.320	6.340	6.100	6.130	6.086	6,795,703
2023-09-28	6.240	6.350	6.220	6.320	6.275	3,285,600
2023-09-27	6.200	6.280	6.150	6.250	6.206	3,139,475
2023-09-26	6.260	6.280	6.150	6.200	6.156	2,529,900
2023-09-25	6.320	6.330	6.230	6.270	6.225	2,002,300
2023-09-22	6.200	6.320	6.170	6.310	6.265	2,419,338
2023-09-21	6.240	6.250	6.170	6.190	6.146	2,475,200
2023-09-20	6.260	6.330	6.240	6.240	6.196	1,987,238
2023-09-19	6.360	6.360	6.260	6.280	6.235	2,419,700
2023-09-18	6.200	6.400	6.130	6.360	6.315	4,855,200
2023-09-15	6.160	6.240	6.110	6.170	6.126	3,444,628
2023-09-14	6.210	6.220	6.110	6.140	6.096	1,745,900
2023-09-13	6.270	6.310	6.170	6.220	6.176	2,266,900
2023-09-12	6.300	6.310	6.240	6.270	6.225	2,349,000
2023-09-11	6.310	6.360	6.260	6.300	6.255	4,486,329
2023-09-08	6.270	6.340	6.260	6.280	6.235	2,388,782
2023-09-07	6.350	6.360	6.250	6.270	6.225	2,109,500
2023-09-06	6.340	6.390	6.320	6.360	6.315	2,041,175
2023-09-05	6.340	6.370	6.310	6.340	6.295	1,941,328
2023-09-04	6.340	6.360	6.300	6.360	6.315	3,268,128
2023-09-01	6.260	6.350	6.160	6.320	6.275	4,428,030
2023-08-31	6.300	6.340	6.200	6.260	6.215	5,180,300
2023-08-30	6.190	6.370	6.180	6.340	6.295	6,196,488
2023-08-29	5.950	6.180	5.910	6.170	6.126	4,406,250
2023-08-28	6.110	6.140	5.920	5.940	5.898	5,800,220
2023-08-25	5.930	6.020	5.840	5.840	5.798	2,221,000
2023-08-24	5.950	6.000	5.860	5.940	5.898	2,364,714
2023-08-23	6.050	6.070	5.920	5.940	5.898	1,742,630
2023-08-22	6.200	6.200	5.940	6.050	6.007	3,366,230
2023-08-21	6.250	6.250	6.160	6.160	6.116	2,790,500
2023-08-18	6.250	6.290	6.190	6.190	6.146	2,784,000
2023-08-17	6.110	6.250	6.070	6.240	6.196	2,368,912
2023-08-16	6.150	6.210	6.120	6.120	6.076	1,782,600
2023-08-15	6.150	6.180	6.100	6.160	6.116	1,559,200
2023-08-14	6.050	6.150	6.000	6.140	6.096	2,233,600
2023-08-11	6.200	6.200	6.050	6.060	6.017	1,733,700
2023-08-10	6.130	6.170	6.090	6.170	6.126	1,092,700
2023-08-09	6.170	6.210	6.080	6.130	6.086	1,672,400
2023-08-08	6.270	6.280	6.160	6.200	6.156	1,537,666
2023-08-07	6.220	6.300	6.210	6.270	6.225	1,901,550
2023-08-04	6.340	6.350	6.250	6.250	6.206	2,144,900
2023-08-03	6.390	6.400	6.310	6.330	6.285	1,634,200
2023-08-02	6.350	6.400	6.330	6.390	6.345	2,059,766
2023-08-01	6.470	6.470	6.350	6.370	6.325	2,716,275

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.