Hangcha Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	16.400	16.450	15.820	15.900	15.900	8,027,600
2024-07-23	17.090	17.090	16.300	16.320	16.320	6,548,480
2024-07-22	17.250	17.250	16.980	17.090	17.090	4,412,940
2024-07-19	17.060	17.510	16.890	17.200	17.200	6,084,900
2024-07-18	16.750	17.200	16.640	17.170	17.170	6,513,720
2024-07-17	17.170	17.230	16.830	16.910	16.910	10,394,735
2024-07-16	18.280	18.470	16.970	17.060	17.060	20,411,792
2024-07-15	18.930	19.080	18.370	18.480	18.480	6,841,891
2024-07-12	19.190	19.430	18.780	19.020	19.020	7,693,271
2024-07-11	18.550	19.430	18.120	19.300	19.300	11,896,894
2024-07-10	18.360	18.490	18.140	18.250	18.250	5,170,944
2024-07-09	18.400	18.570	18.000	18.350	18.350	6,367,050
2024-07-08	18.500	18.720	18.270	18.400	18.400	4,315,476
2024-07-05	18.620	18.620	18.620	18.620	18.620	0
2024-07-04	18.590	19.050	18.550	18.620	18.620	6,123,265
2024-07-03	19.080	19.180	18.560	18.690	18.690	6,360,830
2024-07-02	19.800	19.940	18.530	19.160	19.160	14,332,660
2024-07-01	19.500	20.040	19.500	19.860	19.860	5,914,956
2024-06-28	19.070	19.700	19.070	19.640	19.640	8,987,932
2024-06-27	20.040	20.050	19.130	19.200	19.200	7,169,537
2024-06-26	20.000	20.190	19.680	20.040	20.040	5,488,384
2024-06-25	19.850	20.390	19.670	20.040	20.040	5,986,767
2024-06-24	19.980	19.980	19.500	19.740	19.740	6,061,357
2024-06-21	20.000	20.100	19.750	19.910	19.910	5,426,103
2024-06-20	20.190	20.380	19.970	20.050	20.050	5,688,833
2024-06-19	20.840	20.880	20.150	20.250	20.250	7,321,140
2024-06-18	19.990	20.930	19.960	20.840	20.840	12,986,689
2024-06-17	19.930	20.200	19.420	20.150	20.150	14,916,572
2024-06-14	20.280	20.880	19.680	20.060	20.060	21,799,689
2024-06-13	20.880	21.120	20.250	20.440	20.440	7,685,557
2024-06-12	20.330	21.080	20.270	20.980	20.980	9,736,480
2024-06-11	21.000	21.000	20.030	20.320	20.320	7,251,078
2024-06-07	20.850	21.140	20.560	20.710	20.710	8,088,018
2024-06-06	20.560	21.250	20.560	20.850	20.850	9,875,441
2024-06-05	21.100	21.110	20.420	20.500	20.500	10,007,503
2024-06-04	20.390	21.290	20.270	21.140	21.140	13,619,445
2024-06-03	20.110	20.780	19.860	20.390	20.390	12,473,842
2024-05-31	20.250	20.560	20.010	20.010	20.010	8,590,695
2024-05-30	20.514	20.929	20.086	20.536	20.536	10,178,673
2024-05-29	21.071	21.264	20.264	20.607	20.607	16,743,385
2024-05-28	21.721	21.800	20.936	21.000	21.000	15,188,762
2024-05-27	22.371	22.614	21.500	21.721	21.721	14,028,228
2024-05-24	22.050	22.521	21.871	22.357	22.357	11,948,042
2024-05-23	21.429	22.043	21.386	21.893	21.893	10,854,853
2024-05-22	21.464	21.579	21.214	21.429	21.429	11,095,154
2024-05-21	21.893	21.914	21.393	21.514	21.514	12,269,474
2024-05-20	21.829	22.207	21.286	21.914	21.914	28,842,143
2024-05-17	24.593	24.593	22.779	22.929	22.929	11,439,097
2024-05-16	24.214	24.514	24.129	24.271	24.271	5,478,302
2024-05-15	23.971	24.321	23.893	24.193	24.193	4,243,895
2024-05-14	24.121	24.636	23.857	24.121	24.121	6,567,057
2024-05-13	23.800	24.514	23.400	24.250	24.250	10,300,655
2024-05-10	23.771	24.171	23.486	24.050	24.050	8,921,854
2024-05-09	22.850	23.929	22.814	23.857	23.857	11,459,173
2024-05-08	22.886	22.964	22.443	22.686	22.686	6,476,597
2024-05-07	22.429	22.936	22.150	22.857	22.857	14,769,650
2024-05-06	21.614	22.486	21.021	22.421	22.421	19,350,025
2024-04-30	21.029	21.607	20.864	21.400	21.400	11,640,014
2024-04-29	21.036	21.279	20.757	21.050	21.050	11,272,406
2024-04-26	20.914	21.329	20.714	20.993	20.993	13,272,448

← NewerPage 10 of 21 · 1,212 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.