Hangcha Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	21.280	21.770	21.060	21.700	21.700	4,102,193
2026-10-16	21.460	21.550	20.870	21.290	21.290	7,159,030
2026-10-15	21.570	21.800	21.190	21.300	21.300	4,713,358
2026-10-14	21.800	21.980	21.600	21.750	21.750	3,023,340
2026-10-13	22.560	22.590	21.740	21.830	21.830	5,768,200
2026-10-12	22.200	22.750	22.060	22.540	22.540	6,103,456
2026-10-09	21.750	22.150	21.740	22.050	22.050	4,501,964
2026-10-08	21.900	22.130	21.660	21.730	21.730	4,680,658
2026-09-30	21.970	22.040	21.710	21.870	21.870	4,157,695
2026-09-29	21.870	22.040	21.400	21.910	21.910	4,455,660
2026-09-28	22.720	22.730	21.660	21.760	21.760	8,735,460
2026-09-24	23.320	23.520	22.660	22.720	22.720	5,406,620
2026-09-23	23.550	23.850	23.250	23.290	23.290	4,870,881
2026-09-22	23.420	23.680	23.380	23.450	23.450	3,489,132
2026-09-21	23.520	23.590	23.250	23.400	23.400	5,143,664
2026-09-18	23.800	23.800	23.500	23.520	23.520	3,923,528
2026-09-17	23.390	23.830	23.230	23.520	23.520	4,538,481
2026-09-16	24.220	24.320	22.620	23.530	23.530	11,463,194
2026-09-15	24.550	24.760	24.330	24.380	24.380	2,589,287
2026-09-14	24.360	24.790	24.360	24.550	24.550	2,437,500
2026-09-11	25.110	25.190	24.480	24.650	24.650	4,263,681
2026-09-10	25.100	25.200	24.760	25.100	25.100	2,984,900
2026-09-09	25.400	25.400	24.900	25.160	25.160	4,683,363
2026-09-08	25.570	25.570	25.190	25.310	25.310	2,091,059
2026-09-07	25.650	25.800	25.250	25.300	25.300	4,190,140
2026-09-04	26.170	26.370	25.510	25.640	25.640	5,728,085
2026-09-03	26.150	26.280	25.610	26.000	26.000	3,176,073
2026-09-02	26.340	26.430	25.640	25.840	25.840	3,674,636
2026-09-01	26.030	26.730	26.010	26.340	26.340	5,031,813
2026-08-31	26.350	26.350	25.750	26.020	26.020	4,473,443
2026-08-28	26.300	26.560	26.040	26.260	26.260	3,518,425
2026-08-27	26.610	26.660	25.860	26.360	26.360	4,968,621
2026-08-26	26.190	26.900	25.060	26.880	26.880	10,624,535
2026-08-25	25.550	26.200	25.450	26.200	26.200	3,686,209
2026-08-24	26.380	26.970	25.630	25.800	25.800	4,327,567
2026-08-21	26.340	26.350	25.710	25.900	25.900	3,145,716
2026-08-20	25.990	26.750	25.850	26.320	26.320	3,662,122
2026-08-19	26.300	26.480	25.700	25.910	25.910	4,595,696
2026-08-18	26.380	26.480	26.130	26.260	26.260	2,749,491
2026-08-17	25.600	26.340	25.410	26.300	26.300	4,576,824
2026-08-14	25.650	25.800	25.450	25.520	25.520	3,312,600
2026-08-13	26.130	26.130	25.700	25.710	25.710	5,307,395
2026-08-12	26.410	26.540	26.110	26.130	26.130	3,293,485
2026-08-11	26.620	27.250	26.290	26.410	26.410	6,218,416
2026-08-10	26.140	27.060	26.130	26.880	26.880	8,871,916
2026-08-07	26.390	26.900	26.100	26.140	26.140	7,825,238
2026-08-06	27.230	27.400	26.190	26.400	26.400	9,377,417
2026-08-05	27.020	27.330	26.660	27.230	27.230	5,843,145
2026-08-04	27.510	27.720	26.680	27.100	27.100	7,156,734
2026-08-03	27.870	28.140	27.200	27.490	27.490	6,816,428
2026-07-31	27.550	28.340	27.400	28.090	28.090	7,311,134
2026-07-30	28.000	28.240	27.580	28.000	28.000	7,521,479
2026-07-29	27.070	27.980	26.880	27.980	27.980	7,963,784
2026-07-28	26.660	27.130	26.420	26.980	26.980	4,852,026
2026-07-27	26.480	27.170	26.260	26.870	26.870	4,781,299
2026-07-24	26.880	26.880	26.100	26.370	26.370	7,395,382
2026-07-23	26.660	27.440	26.280	26.970	26.970	6,717,712
2026-07-22	25.890	26.940	25.400	26.860	26.860	10,216,983
2026-07-21	26.840	27.350	25.700	26.150	26.150	9,915,544
2026-07-20	26.050	26.800	25.700	26.770	26.770	8,526,224

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	0.4000 CNY
2022-05-27	0.4000 CNY
2021-05-20	0.4000 CNY
2020-05-29	0.4900 CNY
2019-05-31	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.