HL Corp Shenzhen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.320	6.480	6.290	6.480	6.434	4,413,460
2023-07-28	6.280	6.340	6.240	6.320	6.275	1,949,860
2023-07-27	6.350	6.390	6.250	6.280	6.235	1,790,000
2023-07-26	6.310	6.350	6.270	6.330	6.285	2,823,500
2023-07-25	6.260	6.320	6.230	6.290	6.245	2,881,039
2023-07-24	6.280	6.280	6.200	6.250	6.206	1,987,713
2023-07-21	6.220	6.300	6.220	6.250	6.206	2,421,450
2023-07-20	6.340	6.340	6.220	6.240	6.196	2,000,600
2023-07-19	6.310	6.390	6.270	6.310	6.265	2,790,430
2023-07-18	6.250	6.340	6.210	6.310	6.265	3,200,638
2023-07-17	6.210	6.360	6.210	6.250	6.206	5,027,031
2023-07-14	6.180	6.330	6.180	6.250	6.206	6,423,125
2023-07-13	6.300	6.450	6.200	6.310	6.265	9,369,700
2023-07-12	6.440	6.580	6.260	6.300	6.255	13,343,585
2023-07-11	6.140	6.550	6.090	6.330	6.285	13,930,028
2023-07-10	6.130	6.140	6.030	6.080	6.037	6,329,008
2023-07-07	6.010	6.250	5.970	6.060	6.017	8,392,076
2023-07-06	5.990	6.000	5.920	5.970	5.928	1,603,200
2023-07-05	6.030	6.030	5.950	5.960	5.918	2,100,225
2023-07-04	6.020	6.040	5.970	6.010	5.967	2,741,325
2023-07-03	5.940	6.050	5.940	6.020	5.977	4,484,072
2023-06-30	5.920	6.010	5.910	5.950	5.908	5,773,284
2023-06-29	6.060	6.150	5.880	5.910	5.868	7,830,400
2023-06-28	5.750	5.880	5.650	5.880	5.838	3,321,100
2023-06-27	5.570	5.770	5.560	5.750	5.709	3,023,650
2023-06-26	5.590	5.660	5.560	5.610	5.570	1,877,100
2023-06-21	5.650	5.670	5.580	5.590	5.550	1,791,589
2023-06-20	5.730	5.770	5.640	5.640	5.600	2,205,300
2023-06-19	5.870	5.920	5.650	5.750	5.709	3,427,160
2023-06-16	5.880	6.070	5.870	5.870	5.828	3,635,114
2023-06-15	5.930	5.950	5.840	5.870	5.828	1,641,610
2023-06-14	5.960	5.960	5.850	5.900	5.858	1,559,910
2023-06-13	5.860	5.960	5.840	5.940	5.898	2,374,663
2023-06-12	5.710	5.860	5.640	5.840	5.798	2,854,510
2023-06-09	5.790	5.840	5.720	5.730	5.689	1,874,283
2023-06-08	5.810	5.870	5.750	5.790	5.749	1,891,258
2023-06-07	5.810	5.870	5.780	5.840	5.798	2,291,049
2023-06-06	6.060	6.060	5.820	5.830	5.789	5,084,395
2023-06-05	5.970	6.160	5.930	6.070	6.027	6,348,200
2023-06-02	5.930	6.020	5.910	5.960	5.918	1,872,914
2023-06-01	5.940	5.990	5.880	5.890	5.848	2,147,700
2023-05-31	5.950	5.970	5.880	5.900	5.858	2,027,800
2023-05-30	5.960	5.980	5.880	5.950	5.908	1,766,268
2023-05-29	5.950	6.000	5.900	5.920	5.878	2,062,088
2023-05-26	5.930	5.970	5.830	5.950	5.908	1,649,600
2023-05-25	5.940	5.980	5.870	5.940	5.898	1,983,860
2023-05-24	5.930	6.010	5.910	5.930	5.888	1,419,100
2023-05-23	5.980	6.050	5.930	5.960	5.918	1,947,652
2023-05-22	6.080	6.080	5.990	6.050	5.908	1,571,400
2023-05-19	6.070	6.070	5.950	6.040	5.898	2,270,888
2023-05-18	5.990	6.050	5.960	6.040	5.898	2,069,488
2023-05-17	5.920	6.010	5.890	5.980	5.839	1,863,268
2023-05-16	6.030	6.030	5.900	5.920	5.781	1,577,000
2023-05-15	5.980	6.010	5.860	6.010	5.869	2,295,694
2023-05-12	6.010	6.020	5.920	5.940	5.800	1,915,500
2023-05-11	5.930	6.020	5.880	6.020	5.878	2,027,963
2023-05-10	5.810	5.940	5.810	5.900	5.761	2,039,000
2023-05-09	5.900	5.910	5.820	5.830	5.693	2,336,728
2023-05-08	5.870	5.940	5.810	5.900	5.761	2,554,026
2023-05-05	5.940	5.950	5.820	5.910	5.771	2,917,200

← NewerPage 14 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.