HL Corp Shenzhen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.620 | 7.690 | 7.560 | 7.570 | 7.570 | 9,964,825 |
| 2025-07-22 | 7.740 | 7.770 | 7.550 | 7.600 | 7.600 | 10,740,125 |
| 2025-07-21 | 7.660 | 7.740 | 7.610 | 7.740 | 7.740 | 9,644,800 |
| 2025-07-18 | 7.720 | 7.770 | 7.620 | 7.660 | 7.660 | 8,334,400 |
| 2025-07-17 | 7.540 | 7.740 | 7.540 | 7.700 | 7.700 | 10,433,800 |
| 2025-07-16 | 7.500 | 7.630 | 7.480 | 7.590 | 7.590 | 11,604,754 |
| 2025-07-15 | 7.620 | 7.650 | 7.350 | 7.460 | 7.460 | 16,102,400 |
| 2025-07-14 | 7.660 | 7.710 | 7.600 | 7.680 | 7.680 | 7,662,891 |
| 2025-07-11 | 7.760 | 7.800 | 7.570 | 7.650 | 7.650 | 15,330,391 |
| 2025-07-10 | 7.720 | 7.880 | 7.640 | 7.780 | 7.780 | 13,187,000 |
| 2025-07-09 | 7.850 | 7.930 | 7.730 | 7.740 | 7.740 | 14,671,600 |
| 2025-07-08 | 7.740 | 7.820 | 7.690 | 7.800 | 7.800 | 12,867,683 |
| 2025-07-07 | 7.750 | 7.780 | 7.620 | 7.740 | 7.740 | 10,307,800 |
| 2025-07-04 | 7.780 | 7.830 | 7.690 | 7.700 | 7.700 | 12,620,600 |
| 2025-07-03 | 7.770 | 7.880 | 7.760 | 7.780 | 7.780 | 10,660,928 |
| 2025-07-02 | 7.820 | 7.930 | 7.720 | 7.790 | 7.790 | 14,752,755 |
| 2025-07-01 | 7.840 | 8.050 | 7.820 | 7.860 | 7.860 | 16,690,061 |
| 2025-06-30 | 7.850 | 7.890 | 7.810 | 7.840 | 7.840 | 12,214,433 |
| 2025-06-27 | 7.870 | 8.000 | 7.850 | 7.870 | 7.870 | 16,050,633 |
| 2025-06-26 | 8.000 | 8.160 | 7.800 | 7.890 | 7.890 | 24,451,636 |
| 2025-06-25 | 7.980 | 8.360 | 7.880 | 8.010 | 8.010 | 27,261,072 |
| 2025-06-24 | 7.700 | 7.930 | 7.670 | 7.860 | 7.860 | 17,948,031 |
| 2025-06-23 | 7.410 | 7.650 | 7.410 | 7.620 | 7.620 | 13,362,040 |
| 2025-06-20 | 7.620 | 7.750 | 7.510 | 7.540 | 7.540 | 14,021,140 |
| 2025-06-19 | 8.040 | 8.080 | 7.590 | 7.610 | 7.610 | 25,454,500 |
| 2025-06-18 | 8.180 | 8.460 | 7.830 | 8.080 | 8.080 | 27,110,432 |
| 2025-06-17 | 8.550 | 8.590 | 8.240 | 8.260 | 8.260 | 25,309,738 |
| 2025-06-16 | 8.450 | 8.610 | 8.210 | 8.540 | 8.540 | 27,480,450 |
| 2025-06-13 | 8.930 | 9.020 | 8.450 | 8.470 | 8.470 | 38,572,000 |
| 2025-06-12 | 9.000 | 9.230 | 8.920 | 9.040 | 9.040 | 30,321,098 |
| 2025-06-11 | 9.320 | 9.440 | 9.000 | 9.120 | 9.120 | 48,853,100 |
| 2025-06-10 | 9.600 | 9.980 | 9.240 | 9.260 | 9.260 | 91,704,681 |
| 2025-06-09 | 8.410 | 9.360 | 8.410 | 9.360 | 9.360 | 45,792,958 |
| 2025-06-06 | 8.860 | 8.990 | 8.420 | 8.510 | 8.510 | 44,369,346 |
| 2025-06-05 | 8.610 | 9.580 | 8.610 | 9.020 | 9.020 | 64,996,919 |
| 2025-06-04 | 9.100 | 9.180 | 8.700 | 8.760 | 8.760 | 45,512,853 |
| 2025-06-03 | 8.410 | 8.960 | 8.300 | 8.830 | 8.830 | 52,899,406 |
| 2025-05-30 | 8.180 | 8.880 | 7.950 | 8.650 | 8.650 | 64,494,377 |
| 2025-05-29 | 8.120 | 8.280 | 8.110 | 8.190 | 8.190 | 28,311,300 |
| 2025-05-28 | 8.510 | 8.570 | 8.130 | 8.230 | 8.230 | 39,541,140 |
| 2025-05-27 | 8.700 | 8.720 | 8.210 | 8.510 | 8.510 | 45,791,361 |
| 2025-05-26 | 8.310 | 8.730 | 8.310 | 8.450 | 8.450 | 45,988,165 |
| 2025-05-23 | 8.440 | 8.470 | 8.180 | 8.230 | 8.230 | 57,963,560 |
| 2025-05-22 | 8.800 | 9.670 | 8.580 | 9.070 | 9.070 | 75,154,023 |
| 2025-05-21 | 9.900 | 10.040 | 9.140 | 9.140 | 9.140 | 86,043,389 |
| 2025-05-20 | 9.480 | 10.150 | 9.360 | 10.150 | 10.150 | 90,861,052 |
| 2025-05-19 | 8.470 | 9.230 | 8.390 | 9.230 | 9.230 | 99,416,358 |
| 2025-05-16 | 7.620 | 8.390 | 7.550 | 8.390 | 8.390 | 41,624,715 |
| 2025-05-15 | 7.800 | 7.830 | 7.550 | 7.630 | 7.630 | 25,670,510 |
| 2025-05-14 | 7.750 | 8.240 | 7.620 | 7.830 | 7.830 | 42,312,768 |
| 2025-05-13 | 7.900 | 7.990 | 7.690 | 7.700 | 7.700 | 20,241,660 |
| 2025-05-12 | 7.650 | 7.960 | 7.580 | 7.810 | 7.810 | 25,184,314 |
| 2025-05-09 | 7.930 | 7.930 | 7.560 | 7.600 | 7.600 | 32,784,953 |
| 2025-05-08 | 7.850 | 8.400 | 7.850 | 7.970 | 7.970 | 57,245,270 |
| 2025-05-07 | 7.980 | 8.040 | 7.690 | 7.800 | 7.800 | 26,263,188 |
| 2025-05-06 | 7.800 | 8.080 | 7.740 | 7.800 | 7.800 | 33,491,409 |
| 2025-04-30 | 7.210 | 7.840 | 7.210 | 7.510 | 7.510 | 33,994,149 |
| 2025-04-29 | 7.020 | 7.250 | 6.930 | 7.180 | 7.180 | 21,163,885 |
| 2025-04-28 | 7.300 | 7.370 | 6.980 | 6.980 | 6.980 | 23,749,500 |
| 2025-04-25 | 7.390 | 7.780 | 7.310 | 7.360 | 7.360 | 24,058,580 |
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.