HL Corp Shenzhen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.410 | 7.530 | 7.200 | 7.270 | 7.270 | 24,329,281 |
| 2025-04-23 | 7.400 | 7.650 | 7.390 | 7.520 | 7.520 | 34,535,909 |
| 2025-04-22 | 7.530 | 7.610 | 7.280 | 7.290 | 7.290 | 29,571,300 |
| 2025-04-21 | 7.440 | 7.600 | 7.400 | 7.600 | 7.600 | 35,134,255 |
| 2025-04-18 | 7.560 | 7.830 | 7.340 | 7.480 | 7.480 | 45,816,154 |
| 2025-04-17 | 7.190 | 7.910 | 7.150 | 7.400 | 7.400 | 52,384,856 |
| 2025-04-16 | 7.350 | 7.400 | 7.060 | 7.190 | 7.190 | 17,591,637 |
| 2025-04-15 | 7.500 | 7.580 | 7.290 | 7.390 | 7.390 | 20,570,875 |
| 2025-04-14 | 7.420 | 7.850 | 7.390 | 7.440 | 7.440 | 26,218,926 |
| 2025-04-11 | 7.400 | 7.580 | 7.280 | 7.300 | 7.300 | 23,155,700 |
| 2025-04-10 | 7.210 | 7.520 | 7.170 | 7.220 | 7.220 | 32,395,870 |
| 2025-04-09 | 6.770 | 7.180 | 6.230 | 7.070 | 7.070 | 38,669,398 |
| 2025-04-08 | 6.900 | 7.160 | 6.670 | 6.880 | 6.880 | 35,314,151 |
| 2025-04-07 | 7.470 | 7.610 | 7.190 | 7.190 | 7.190 | 13,049,705 |
| 2025-04-03 | 8.340 | 8.500 | 7.900 | 7.990 | 7.990 | 46,025,492 |
| 2025-04-02 | 8.290 | 8.660 | 8.220 | 8.550 | 8.550 | 47,297,718 |
| 2025-04-01 | 8.420 | 8.530 | 8.210 | 8.340 | 8.340 | 29,392,037 |
| 2025-03-31 | 8.350 | 8.450 | 8.150 | 8.450 | 8.450 | 27,315,900 |
| 2025-03-28 | 8.330 | 8.480 | 8.240 | 8.310 | 8.310 | 29,084,666 |
| 2025-03-27 | 8.800 | 8.800 | 8.260 | 8.300 | 8.300 | 37,770,761 |
| 2025-03-26 | 8.730 | 8.940 | 8.610 | 8.850 | 8.850 | 34,404,473 |
| 2025-03-25 | 9.000 | 9.080 | 8.660 | 8.720 | 8.720 | 41,119,563 |
| 2025-03-24 | 9.330 | 9.420 | 8.740 | 8.930 | 8.930 | 60,403,660 |
| 2025-03-21 | 10.350 | 10.460 | 9.710 | 9.710 | 9.710 | 55,587,974 |
| 2025-03-20 | 10.630 | 10.860 | 10.320 | 10.790 | 10.790 | 76,571,238 |
| 2025-03-19 | 11.150 | 11.470 | 10.570 | 10.650 | 10.650 | 93,365,824 |
| 2025-03-18 | 11.600 | 12.260 | 10.880 | 11.740 | 11.740 | 116,059,929 |
| 2025-03-17 | 13.000 | 13.620 | 11.690 | 11.690 | 11.690 | 130,735,937 |
| 2025-03-14 | 10.170 | 12.430 | 10.170 | 12.430 | 12.430 | 134,473,751 |
| 2025-03-13 | 10.270 | 11.300 | 9.800 | 11.300 | 11.300 | 48,704,366 |
| 2025-03-12 | 10.270 | 10.270 | 9.400 | 10.270 | 10.270 | 120,649,136 |
| 2025-03-11 | 9.000 | 9.340 | 8.920 | 9.340 | 9.340 | 19,466,326 |
| 2025-03-10 | 8.000 | 8.490 | 7.630 | 8.490 | 8.490 | 80,916,069 |
| 2025-03-07 | 7.280 | 7.720 | 7.230 | 7.720 | 7.720 | 65,509,816 |
| 2025-03-06 | 6.760 | 7.020 | 6.760 | 7.020 | 7.020 | 23,358,271 |
| 2025-03-05 | 5.650 | 6.380 | 5.470 | 6.380 | 6.380 | 40,110,413 |
| 2025-03-04 | 5.310 | 5.800 | 5.260 | 5.800 | 5.800 | 16,678,570 |
| 2025-03-03 | 5.290 | 5.450 | 5.260 | 5.270 | 5.270 | 12,347,635 |
| 2025-02-28 | 5.570 | 5.680 | 5.300 | 5.370 | 5.370 | 24,345,924 |
| 2025-02-27 | 5.410 | 5.960 | 5.380 | 5.620 | 5.620 | 27,598,599 |
| 2025-02-26 | 5.360 | 5.550 | 5.300 | 5.420 | 5.420 | 8,022,100 |
| 2025-02-25 | 5.340 | 5.410 | 5.280 | 5.320 | 5.320 | 3,779,301 |
| 2025-02-24 | 5.280 | 5.480 | 5.260 | 5.410 | 5.410 | 6,437,014 |
| 2025-02-21 | 5.390 | 5.410 | 5.220 | 5.300 | 5.300 | 5,291,200 |
| 2025-02-20 | 5.270 | 5.410 | 5.260 | 5.360 | 5.360 | 4,631,400 |
| 2025-02-19 | 5.260 | 5.350 | 5.200 | 5.290 | 5.290 | 4,226,199 |
| 2025-02-18 | 5.390 | 5.430 | 5.210 | 5.240 | 5.240 | 4,868,699 |
| 2025-02-17 | 5.330 | 5.430 | 5.290 | 5.410 | 5.410 | 5,454,500 |
| 2025-02-14 | 5.320 | 5.380 | 5.230 | 5.280 | 5.280 | 3,975,100 |
| 2025-02-13 | 5.440 | 5.440 | 5.330 | 5.330 | 5.330 | 4,155,100 |
| 2025-02-12 | 5.320 | 5.440 | 5.300 | 5.440 | 5.440 | 4,849,050 |
| 2025-02-11 | 5.410 | 5.420 | 5.300 | 5.330 | 5.330 | 3,734,800 |
| 2025-02-10 | 5.230 | 5.400 | 5.230 | 5.390 | 5.390 | 5,082,600 |
| 2025-02-07 | 5.250 | 5.310 | 5.160 | 5.220 | 5.220 | 5,232,097 |
| 2025-02-06 | 5.050 | 5.220 | 5.010 | 5.220 | 5.220 | 7,004,100 |
| 2025-02-05 | 5.030 | 5.090 | 4.980 | 5.050 | 5.050 | 4,781,320 |
| 2025-01-27 | 5.030 | 5.140 | 5.010 | 5.010 | 5.010 | 6,909,020 |
| 2025-01-24 | 4.920 | 5.030 | 4.820 | 4.990 | 4.990 | 6,171,420 |
| 2025-01-23 | 5.060 | 5.080 | 4.910 | 4.920 | 4.920 | 7,309,006 |
| 2025-01-22 | 5.080 | 5.110 | 4.990 | 5.040 | 5.040 | 4,402,400 |
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.