HL Corp Shenzhen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.330	6.330	6.220	6.230	6.230	5,842,800
2026-04-21	6.360	6.390	6.270	6.320	6.320	4,299,900
2026-04-20	6.320	6.390	6.270	6.390	6.390	4,269,100
2026-04-17	6.360	6.410	6.260	6.320	6.320	5,564,400
2026-04-16	6.180	6.380	6.150	6.360	6.360	6,410,376
2026-04-15	6.330	6.330	6.160	6.190	6.190	5,432,810
2026-04-14	6.400	6.430	6.170	6.270	6.270	9,239,500
2026-04-13	6.360	6.410	6.280	6.370	6.370	6,147,500
2026-04-10	6.310	6.460	6.300	6.380	6.380	8,074,900
2026-04-09	6.480	6.520	6.210	6.260	6.260	9,172,800
2026-04-08	6.400	6.520	6.370	6.520	6.520	8,720,685
2026-04-07	6.100	6.300	6.030	6.270	6.270	11,095,900
2026-04-03	6.340	6.360	6.000	6.010	6.010	8,485,100
2026-04-02	6.500	6.540	6.260	6.340	6.340	7,422,900
2026-04-01	6.620	6.620	6.400	6.500	6.500	8,511,628
2026-03-31	6.570	6.690	6.510	6.530	6.530	8,969,400
2026-03-30	6.430	6.540	6.360	6.530	6.530	7,766,901
2026-03-27	6.260	6.480	6.230	6.460	6.460	7,265,500
2026-03-26	6.580	6.600	6.310	6.350	6.350	7,681,100
2026-03-25	6.430	6.540	6.370	6.510	6.510	8,550,800
2026-03-24	6.200	6.390	6.080	6.370	6.370	11,867,400
2026-03-23	6.300	6.430	5.980	6.060	6.060	16,015,060
2026-03-20	6.770	6.820	6.450	6.470	6.470	8,585,200
2026-03-19	6.960	7.000	6.730	6.770	6.770	7,407,100
2026-03-18	6.980	7.020	6.860	7.020	7.020	7,628,700
2026-03-17	7.170	7.240	6.970	6.980	6.980	7,503,900
2026-03-16	7.100	7.240	7.070	7.150	7.150	6,692,161
2026-03-13	7.180	7.250	7.070	7.100	7.100	7,632,990
2026-03-12	7.420	7.420	7.140	7.170	7.170	10,641,850
2026-03-11	7.600	7.650	7.350	7.400	7.400	7,770,201
2026-03-10	7.500	7.590	7.450	7.590	7.590	8,014,500
2026-03-09	7.400	7.530	7.290	7.440	7.440	8,382,200
2026-03-06	7.340	7.550	7.320	7.550	7.550	7,513,501
2026-03-05	7.400	7.500	7.320	7.350	7.350	7,971,750
2026-03-04	7.210	7.360	7.110	7.270	7.270	8,586,802
2026-03-03	7.450	7.560	7.230	7.250	7.250	9,955,401
2026-03-02	7.620	7.670	7.370	7.410	7.410	11,372,300
2026-02-27	7.630	7.780	7.610	7.720	7.720	8,634,372
2026-02-26	7.620	7.760	7.600	7.660	7.660	10,089,870
2026-02-25	7.680	7.700	7.560	7.620	7.620	11,782,720
2026-02-24	7.500	7.630	7.470	7.620	7.620	10,429,000
2026-02-13	7.350	7.500	7.330	7.460	7.460	9,126,700
2026-02-12	7.470	7.510	7.300	7.320	7.320	11,561,000
2026-02-11	7.440	7.530	7.360	7.450	7.450	10,043,400
2026-02-10	7.340	7.470	7.290	7.450	7.450	9,428,168
2026-02-09	7.290	7.350	7.230	7.310	7.310	9,729,800
2026-02-06	7.150	7.300	7.090	7.230	7.230	9,964,700
2026-02-05	7.100	7.280	7.070	7.150	7.150	9,990,601
2026-02-04	7.070	7.130	7.030	7.100	7.100	5,400,169
2026-02-03	7.000	7.060	6.920	7.050	7.050	6,592,949
2026-02-02	6.920	7.100	6.870	6.950	6.950	9,468,951
2026-01-30	6.830	6.990	6.830	6.960	6.960	8,691,900
2026-01-29	6.950	7.090	6.830	6.860	6.860	13,291,100
2026-01-28	7.240	7.270	6.970	6.970	6.970	19,334,369
2026-01-27	7.250	7.780	7.100	7.310	7.310	21,364,801
2026-01-26	7.430	7.430	7.150	7.250	7.250	14,671,700
2026-01-23	7.380	7.590	7.280	7.470	7.470	13,787,900
2026-01-22	7.240	7.350	7.160	7.330	7.330	9,494,200
2026-01-21	7.110	7.270	7.020	7.240	7.240	9,469,700
2026-01-20	7.220	7.260	7.060	7.120	7.120	10,251,060

← NewerPage 3 of 21 · 1,217 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.