HL Corp Shenzhen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.230 | 5.230 | 5.030 | 5.100 | 5.100 | 4,580,900 |
| 2025-01-20 | 5.120 | 5.180 | 5.010 | 5.160 | 5.160 | 5,498,500 |
| 2025-01-17 | 5.090 | 5.090 | 4.980 | 5.050 | 5.050 | 3,838,400 |
| 2025-01-16 | 5.130 | 5.160 | 5.040 | 5.110 | 5.110 | 5,167,800 |
| 2025-01-15 | 5.010 | 5.110 | 4.980 | 5.070 | 5.070 | 5,216,886 |
| 2025-01-14 | 4.750 | 5.010 | 4.740 | 5.010 | 5.010 | 7,051,650 |
| 2025-01-13 | 4.670 | 4.760 | 4.570 | 4.710 | 4.710 | 6,907,120 |
| 2025-01-10 | 5.080 | 5.210 | 4.750 | 4.780 | 4.780 | 13,940,000 |
| 2025-01-09 | 4.810 | 5.170 | 4.810 | 5.090 | 5.090 | 13,913,617 |
| 2025-01-08 | 4.980 | 5.000 | 4.690 | 4.890 | 4.890 | 8,883,600 |
| 2025-01-07 | 4.570 | 4.840 | 4.570 | 4.830 | 4.830 | 8,131,587 |
| 2025-01-06 | 4.650 | 4.740 | 4.390 | 4.620 | 4.620 | 8,800,587 |
| 2025-01-03 | 5.070 | 5.140 | 4.680 | 4.700 | 4.700 | 10,344,037 |
| 2025-01-02 | 4.990 | 5.140 | 4.900 | 4.940 | 4.940 | 7,422,650 |
| 2024-12-31 | 5.110 | 5.210 | 4.960 | 4.990 | 4.990 | 7,179,220 |
| 2024-12-30 | 5.130 | 5.150 | 4.930 | 5.040 | 5.040 | 6,865,000 |
| 2024-12-27 | 5.100 | 5.210 | 5.060 | 5.130 | 5.130 | 7,555,400 |
| 2024-12-26 | 4.950 | 5.190 | 4.920 | 5.080 | 5.080 | 13,177,010 |
| 2024-12-25 | 5.050 | 5.080 | 4.760 | 4.910 | 4.910 | 9,743,450 |
| 2024-12-24 | 5.160 | 5.220 | 4.950 | 5.060 | 5.060 | 11,711,000 |
| 2024-12-23 | 5.580 | 5.640 | 5.080 | 5.090 | 5.090 | 18,111,700 |
| 2024-12-20 | 5.630 | 6.100 | 5.570 | 5.600 | 5.600 | 17,150,665 |
| 2024-12-19 | 5.660 | 5.760 | 5.540 | 5.630 | 5.630 | 23,406,115 |
| 2024-12-18 | 5.910 | 6.000 | 5.630 | 5.770 | 5.770 | 37,413,428 |
| 2024-12-17 | 7.220 | 7.220 | 6.010 | 6.260 | 6.260 | 56,459,004 |
| 2024-12-16 | 6.020 | 6.560 | 6.020 | 6.560 | 6.560 | 23,443,400 |
| 2024-12-13 | 6.100 | 6.130 | 5.940 | 5.960 | 5.960 | 7,041,300 |
| 2024-12-12 | 6.030 | 6.140 | 5.930 | 6.130 | 6.130 | 9,228,187 |
| 2024-12-11 | 5.800 | 6.030 | 5.770 | 6.030 | 6.030 | 11,755,370 |
| 2024-12-10 | 5.730 | 5.890 | 5.630 | 5.860 | 5.860 | 11,278,650 |
| 2024-12-09 | 5.590 | 5.660 | 5.520 | 5.640 | 5.640 | 7,410,200 |
| 2024-12-06 | 5.520 | 5.630 | 5.400 | 5.560 | 5.560 | 9,623,012 |
| 2024-12-05 | 5.470 | 5.560 | 5.450 | 5.490 | 5.490 | 6,466,251 |
| 2024-12-04 | 5.650 | 5.650 | 5.460 | 5.540 | 5.540 | 4,847,201 |
| 2024-12-03 | 5.670 | 5.750 | 5.540 | 5.630 | 5.630 | 7,696,085 |
| 2024-12-02 | 5.590 | 5.710 | 5.590 | 5.700 | 5.700 | 11,153,600 |
| 2024-11-29 | 5.400 | 5.610 | 5.390 | 5.530 | 5.530 | 13,045,878 |
| 2024-11-28 | 5.300 | 5.550 | 5.290 | 5.440 | 5.440 | 10,675,078 |
| 2024-11-27 | 5.220 | 5.300 | 5.090 | 5.290 | 5.290 | 7,243,952 |
| 2024-11-26 | 5.240 | 5.290 | 5.210 | 5.250 | 5.250 | 5,461,970 |
| 2024-11-25 | 5.070 | 5.290 | 5.040 | 5.240 | 5.240 | 7,423,528 |
| 2024-11-22 | 5.230 | 5.270 | 5.050 | 5.060 | 5.060 | 5,155,688 |
| 2024-11-21 | 5.170 | 5.270 | 5.160 | 5.220 | 5.220 | 4,185,075 |
| 2024-11-20 | 5.080 | 5.200 | 5.060 | 5.170 | 5.170 | 6,793,201 |
| 2024-11-19 | 4.960 | 5.050 | 4.900 | 5.050 | 5.050 | 4,140,177 |
| 2024-11-18 | 5.050 | 5.120 | 4.900 | 4.940 | 4.940 | 5,063,701 |
| 2024-11-15 | 5.070 | 5.200 | 5.000 | 5.000 | 5.000 | 4,334,101 |
| 2024-11-14 | 5.230 | 5.260 | 5.100 | 5.130 | 5.130 | 4,903,072 |
| 2024-11-13 | 5.210 | 5.290 | 5.110 | 5.240 | 5.240 | 5,893,400 |
| 2024-11-12 | 5.210 | 5.320 | 5.160 | 5.220 | 5.220 | 9,634,201 |
| 2024-11-11 | 5.200 | 5.260 | 5.120 | 5.210 | 5.210 | 5,043,002 |
| 2024-11-08 | 5.250 | 5.280 | 5.120 | 5.180 | 5.180 | 7,097,916 |
| 2024-11-07 | 5.090 | 5.230 | 5.010 | 5.200 | 5.200 | 6,167,050 |
| 2024-11-06 | 5.050 | 5.080 | 4.990 | 5.040 | 5.040 | 5,294,518 |
| 2024-11-05 | 5.000 | 5.090 | 4.950 | 5.010 | 5.010 | 6,264,705 |
| 2024-11-04 | 4.900 | 4.990 | 4.850 | 4.990 | 4.990 | 3,986,304 |
| 2024-11-01 | 5.090 | 5.100 | 4.860 | 4.880 | 4.880 | 6,952,491 |
| 2024-10-31 | 4.920 | 5.050 | 4.920 | 5.030 | 5.030 | 5,438,707 |
| 2024-10-30 | 4.950 | 5.020 | 4.880 | 4.940 | 4.940 | 5,235,820 |
| 2024-10-29 | 5.080 | 5.130 | 4.950 | 4.980 | 4.980 | 6,432,714 |
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.