HL Corp Shenzhen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.930	4.980	4.580	4.830	4.830	12,303,439
2026-07-20	5.130	5.310	4.840	4.910	4.910	12,081,700
2026-07-17	5.360	5.460	5.100	5.180	5.180	10,035,010
2026-07-16	5.180	5.460	5.160	5.360	5.360	10,903,635
2026-07-15	5.160	5.320	5.110	5.210	5.210	13,558,800
2026-07-14	4.940	5.080	4.820	5.070	5.070	7,036,300
2026-07-13	5.040	5.120	4.870	4.890	4.890	7,656,966
2026-07-10	4.860	5.190	4.780	5.040	5.040	8,759,851
2026-07-09	4.890	5.000	4.780	4.900	4.900	6,720,100
2026-07-08	4.930	5.020	4.850	4.890	4.890	7,633,700
2026-07-07	5.220	5.250	4.940	4.950	4.950	7,577,044
2026-07-06	5.190	5.350	5.140	5.150	5.150	7,357,576
2026-07-03	5.130	5.240	4.990	5.210	5.210	9,273,300
2026-07-02	5.060	5.210	5.020	5.050	5.050	8,126,350
2026-07-01	4.940	5.130	4.880	5.060	5.060	9,611,950
2026-06-30	5.040	5.080	4.890	4.940	4.940	9,109,000
2026-06-29	5.010	5.080	4.780	5.040	5.040	11,306,390
2026-06-26	5.090	5.100	4.880	5.000	5.000	9,306,001
2026-06-25	5.140	5.380	5.030	5.080	5.080	15,018,800
2026-06-24	5.410	5.430	5.100	5.120	5.120	8,691,600
2026-06-23	5.270	5.530	5.220	5.410	5.410	8,567,500
2026-06-22	5.220	5.300	5.000	5.270	5.270	9,437,573
2026-06-18	5.240	5.270	5.120	5.200	5.200	6,908,625
2026-06-17	5.430	5.470	5.220	5.240	5.240	7,265,800
2026-06-16	5.450	5.470	5.340	5.430	5.430	6,131,987
2026-06-15	5.630	5.740	5.410	5.480	5.480	6,834,150
2026-06-12	5.490	5.580	5.360	5.540	5.540	5,491,200
2026-06-11	5.460	5.530	5.330	5.430	5.430	6,279,100
2026-06-10	5.580	5.630	5.360	5.530	5.530	7,466,000
2026-06-09	5.650	5.760	5.510	5.620	5.620	6,361,228
2026-06-08	5.680	5.850	5.470	5.630	5.630	9,965,544
2026-06-05	5.690	5.930	5.590	5.840	5.840	7,888,083
2026-06-04	5.800	5.860	5.650	5.690	5.690	5,559,636
2026-06-03	5.870	5.930	5.740	5.800	5.800	6,512,344
2026-06-02	6.210	6.210	5.780	5.850	5.850	9,186,317
2026-06-01	5.880	6.160	5.800	6.120	6.120	7,797,765
2026-05-29	6.090	6.120	5.860	5.900	5.900	6,790,300
2026-05-28	5.950	6.140	5.900	6.060	6.060	7,324,900
2026-05-27	6.120	6.140	5.820	5.960	5.960	8,658,387
2026-05-26	6.310	6.320	6.060	6.120	6.120	6,805,100
2026-05-25	6.440	6.620	6.220	6.290	6.290	7,837,265
2026-05-22	6.380	6.540	6.230	6.460	6.460	7,354,200
2026-05-21	6.540	6.840	6.300	6.310	6.310	9,834,165
2026-05-20	6.620	6.650	6.500	6.540	6.540	5,713,150
2026-05-19	6.660	6.750	6.530	6.610	6.610	5,957,675
2026-05-18	6.550	6.670	6.460	6.640	6.640	7,749,200
2026-05-15	6.610	6.730	6.570	6.610	6.610	7,273,800
2026-05-14	6.700	6.730	6.610	6.610	6.610	5,446,889
2026-05-13	6.730	6.760	6.580	6.700	6.700	5,170,200
2026-05-12	6.800	6.850	6.640	6.690	6.690	7,142,000
2026-05-11	6.760	6.820	6.630	6.780	6.780	7,113,850
2026-05-08	6.690	6.780	6.680	6.770	6.770	4,702,737
2026-05-07	6.740	6.840	6.670	6.690	6.690	7,149,660
2026-05-06	6.850	6.860	6.650	6.730	6.730	8,672,900
2026-04-30	6.690	6.840	6.690	6.790	6.790	9,688,369
2026-04-29	6.450	6.750	6.380	6.680	6.680	11,841,620
2026-04-28	6.500	6.590	6.370	6.440	6.440	9,767,535
2026-04-27	6.250	6.540	6.200	6.480	6.480	12,169,500
2026-04-24	6.170	6.300	6.060	6.230	6.230	7,592,200
2026-04-23	6.240	6.270	6.130	6.160	6.160	6,924,388

← NewerPage 2 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.