HL Corp Shenzhen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.910 | 5.070 | 4.880 | 5.060 | 5.060 | 7,531,261 |
| 2024-10-25 | 4.840 | 4.930 | 4.820 | 4.900 | 4.900 | 4,341,270 |
| 2024-10-24 | 4.840 | 4.840 | 4.720 | 4.820 | 4.820 | 3,628,446 |
| 2024-10-23 | 4.790 | 4.880 | 4.770 | 4.790 | 4.790 | 5,191,386 |
| 2024-10-22 | 4.730 | 4.800 | 4.710 | 4.790 | 4.790 | 4,395,496 |
| 2024-10-21 | 4.720 | 4.790 | 4.690 | 4.730 | 4.730 | 4,403,895 |
| 2024-10-18 | 4.660 | 4.770 | 4.650 | 4.730 | 4.730 | 4,865,891 |
| 2024-10-17 | 4.720 | 4.810 | 4.650 | 4.660 | 4.660 | 4,083,728 |
| 2024-10-16 | 4.640 | 4.740 | 4.600 | 4.700 | 4.700 | 3,612,438 |
| 2024-10-15 | 4.700 | 4.790 | 4.660 | 4.680 | 4.680 | 4,180,304 |
| 2024-10-14 | 4.680 | 4.770 | 4.640 | 4.730 | 4.730 | 4,814,400 |
| 2024-10-11 | 4.910 | 4.910 | 4.650 | 4.680 | 4.680 | 6,313,866 |
| 2024-10-10 | 4.850 | 5.050 | 4.700 | 4.870 | 4.870 | 12,329,432 |
| 2024-10-09 | 5.050 | 5.130 | 4.720 | 4.750 | 4.750 | 21,024,579 |
| 2024-10-08 | 5.200 | 5.240 | 4.830 | 5.220 | 5.220 | 25,160,999 |
| 2024-09-30 | 4.500 | 4.800 | 4.400 | 4.760 | 4.760 | 21,078,123 |
| 2024-09-27 | 4.240 | 4.400 | 4.230 | 4.360 | 4.360 | 7,112,500 |
| 2024-09-26 | 4.140 | 4.220 | 4.100 | 4.210 | 4.210 | 5,703,357 |
| 2024-09-25 | 4.090 | 4.250 | 4.080 | 4.150 | 4.150 | 9,099,700 |
| 2024-09-24 | 3.980 | 4.070 | 3.970 | 4.060 | 4.060 | 4,456,500 |
| 2024-09-23 | 4.000 | 4.020 | 3.950 | 3.970 | 3.970 | 2,951,088 |
| 2024-09-20 | 4.010 | 4.030 | 3.950 | 3.980 | 3.980 | 2,564,600 |
| 2024-09-19 | 3.880 | 4.020 | 3.850 | 4.000 | 4.000 | 4,555,000 |
| 2024-09-18 | 3.900 | 3.910 | 3.770 | 3.840 | 3.840 | 3,509,670 |
| 2024-09-13 | 3.990 | 3.990 | 3.900 | 3.920 | 3.920 | 2,732,370 |
| 2024-09-12 | 3.970 | 4.030 | 3.970 | 3.970 | 3.970 | 2,403,400 |
| 2024-09-11 | 4.030 | 4.040 | 3.930 | 3.970 | 3.970 | 2,915,200 |
| 2024-09-10 | 4.040 | 4.050 | 3.960 | 4.040 | 4.040 | 2,950,000 |
| 2024-09-09 | 3.950 | 4.040 | 3.920 | 4.000 | 4.000 | 3,030,900 |
| 2024-09-06 | 4.090 | 4.090 | 3.960 | 3.970 | 3.970 | 4,559,700 |
| 2024-09-05 | 4.050 | 4.070 | 4.020 | 4.060 | 4.060 | 3,289,100 |
| 2024-09-04 | 4.030 | 4.080 | 4.010 | 4.020 | 4.020 | 3,521,508 |
| 2024-09-03 | 4.090 | 4.130 | 4.000 | 4.080 | 4.080 | 5,322,575 |
| 2024-09-02 | 4.100 | 4.230 | 4.050 | 4.060 | 4.060 | 6,147,920 |
| 2024-08-30 | 3.960 | 4.100 | 3.960 | 4.060 | 4.060 | 4,080,420 |
| 2024-08-29 | 3.960 | 4.000 | 3.890 | 3.990 | 3.990 | 2,313,777 |
| 2024-08-28 | 3.860 | 3.990 | 3.840 | 3.960 | 3.960 | 2,698,900 |
| 2024-08-27 | 4.000 | 4.020 | 3.870 | 3.880 | 3.880 | 3,061,800 |
| 2024-08-26 | 3.890 | 4.020 | 3.860 | 4.010 | 4.010 | 3,401,012 |
| 2024-08-23 | 3.920 | 3.950 | 3.850 | 3.920 | 3.920 | 3,368,300 |
| 2024-08-22 | 4.000 | 4.010 | 3.950 | 3.950 | 3.950 | 2,696,800 |
| 2024-08-21 | 3.970 | 4.010 | 3.930 | 3.970 | 3.970 | 1,602,200 |
| 2024-08-20 | 4.050 | 4.050 | 3.950 | 3.970 | 3.970 | 3,197,400 |
| 2024-08-19 | 4.070 | 4.080 | 4.000 | 4.050 | 4.050 | 2,602,900 |
| 2024-08-16 | 4.070 | 4.110 | 4.030 | 4.050 | 4.050 | 2,193,000 |
| 2024-08-15 | 4.060 | 4.100 | 4.010 | 4.090 | 4.090 | 2,620,300 |
| 2024-08-14 | 4.060 | 4.080 | 4.040 | 4.060 | 4.060 | 2,388,001 |
| 2024-08-13 | 4.030 | 4.080 | 3.970 | 4.060 | 4.060 | 2,900,067 |
| 2024-08-12 | 4.010 | 4.070 | 3.990 | 4.030 | 4.030 | 2,893,800 |
| 2024-08-09 | 4.050 | 4.110 | 4.000 | 4.030 | 4.030 | 2,767,300 |
| 2024-08-08 | 4.090 | 4.090 | 3.990 | 4.050 | 4.050 | 3,371,100 |
| 2024-08-07 | 4.100 | 4.110 | 4.030 | 4.040 | 4.040 | 2,338,200 |
| 2024-08-06 | 3.990 | 4.090 | 3.990 | 4.070 | 4.070 | 3,996,200 |
| 2024-08-05 | 4.030 | 4.100 | 3.950 | 3.960 | 3.960 | 3,469,900 |
| 2024-08-02 | 4.100 | 4.110 | 4.040 | 4.050 | 4.050 | 2,993,400 |
| 2024-08-01 | 4.090 | 4.150 | 4.030 | 4.140 | 4.140 | 4,932,737 |
| 2024-07-31 | 3.980 | 4.120 | 3.960 | 4.090 | 4.090 | 5,566,300 |
| 2024-07-30 | 3.960 | 4.000 | 3.920 | 3.990 | 3.990 | 2,933,400 |
| 2024-07-29 | 3.930 | 3.990 | 3.860 | 3.980 | 3.980 | 3,640,900 |
| 2024-07-26 | 3.820 | 3.930 | 3.810 | 3.910 | 3.910 | 3,696,500 |
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.