Hangcha Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 21.636 | 21.686 | 20.879 | 21.071 | 21.071 | 9,934,444 |
| 2024-04-24 | 21.171 | 21.893 | 20.986 | 21.650 | 21.650 | 14,013,900 |
| 2024-04-23 | 21.757 | 21.786 | 20.443 | 21.150 | 21.150 | 23,329,937 |
| 2024-04-22 | 22.800 | 22.850 | 21.929 | 22.079 | 22.079 | 12,197,750 |
| 2024-04-19 | 22.521 | 23.014 | 22.414 | 22.764 | 22.764 | 11,272,840 |
| 2024-04-18 | 23.286 | 23.929 | 22.636 | 22.707 | 22.707 | 18,606,736 |
| 2024-04-17 | 22.507 | 23.264 | 22.071 | 23.257 | 23.257 | 13,011,276 |
| 2024-04-16 | 22.693 | 22.871 | 22.236 | 22.521 | 22.521 | 8,330,161 |
| 2024-04-15 | 21.693 | 22.829 | 21.543 | 22.829 | 22.829 | 13,054,008 |
| 2024-04-12 | 21.621 | 21.821 | 21.471 | 21.700 | 21.700 | 6,508,173 |
| 2024-04-11 | 20.571 | 21.900 | 20.307 | 21.600 | 21.600 | 12,367,310 |
| 2024-04-10 | 20.536 | 20.914 | 20.464 | 20.621 | 20.621 | 5,948,334 |
| 2024-04-09 | 20.571 | 20.750 | 20.271 | 20.457 | 20.457 | 6,420,430 |
| 2024-04-08 | 20.571 | 20.957 | 20.357 | 20.600 | 20.600 | 7,549,901 |
| 2024-04-03 | 20.543 | 20.821 | 20.371 | 20.571 | 20.571 | 8,136,699 |
| 2024-04-02 | 20.343 | 20.650 | 20.064 | 20.507 | 20.507 | 7,658,105 |
| 2024-04-01 | 19.714 | 20.407 | 19.714 | 20.336 | 20.336 | 10,813,149 |
| 2024-03-29 | 19.136 | 19.586 | 18.964 | 19.586 | 19.586 | 1,754,676 |
| 2024-03-28 | 18.971 | 19.350 | 18.843 | 19.000 | 19.000 | 5,556,024 |
| 2024-03-27 | 19.250 | 19.357 | 18.957 | 18.971 | 18.971 | 5,109,690 |
| 2024-03-26 | 19.507 | 19.514 | 19.107 | 19.243 | 19.243 | 8,144,921 |
| 2024-03-25 | 18.843 | 19.729 | 18.771 | 19.507 | 19.507 | 16,050,484 |
| 2024-03-22 | 18.593 | 19.257 | 18.421 | 18.900 | 18.900 | 11,869,879 |
| 2024-03-21 | 19.000 | 19.136 | 18.614 | 18.621 | 18.621 | 8,828,565 |
| 2024-03-20 | 18.936 | 19.129 | 18.714 | 19.107 | 19.107 | 8,478,373 |
| 2024-03-19 | 19.479 | 19.536 | 18.571 | 18.929 | 18.929 | 16,219,194 |
| 2024-03-18 | 19.679 | 19.786 | 19.236 | 19.650 | 19.650 | 11,062,396 |
| 2024-03-15 | 19.621 | 19.857 | 19.229 | 19.643 | 19.643 | 8,603,392 |
| 2024-03-14 | 19.779 | 19.936 | 19.543 | 19.679 | 19.679 | 7,105,988 |
| 2024-03-13 | 19.857 | 20.000 | 19.386 | 19.686 | 19.686 | 10,257,535 |
| 2024-03-12 | 20.850 | 20.850 | 19.721 | 19.857 | 19.857 | 15,593,558 |
| 2024-03-11 | 21.543 | 21.771 | 20.464 | 20.743 | 20.743 | 12,683,605 |
| 2024-03-08 | 20.857 | 21.471 | 20.793 | 21.464 | 21.464 | 6,722,048 |
| 2024-03-07 | 21.000 | 21.507 | 20.829 | 20.979 | 20.979 | 7,268,690 |
| 2024-03-06 | 20.864 | 21.336 | 20.757 | 20.943 | 20.943 | 6,248,961 |
| 2024-03-05 | 21.064 | 21.129 | 20.643 | 20.964 | 20.964 | 8,467,445 |
| 2024-03-04 | 20.814 | 21.071 | 20.286 | 20.964 | 20.964 | 12,245,531 |
| 2024-03-01 | 21.286 | 21.286 | 20.629 | 20.757 | 20.757 | 8,137,871 |
| 2024-02-29 | 20.871 | 21.521 | 20.557 | 21.271 | 21.271 | 13,136,032 |
| 2024-02-28 | 19.629 | 21.200 | 19.593 | 20.879 | 20.879 | 17,621,380 |
| 2024-02-27 | 19.307 | 19.771 | 19.243 | 19.629 | 19.629 | 6,163,983 |
| 2024-02-26 | 19.443 | 19.800 | 19.336 | 19.464 | 19.464 | 7,310,109 |
| 2024-02-23 | 19.329 | 19.750 | 18.686 | 19.164 | 19.164 | 10,438,491 |
| 2024-02-22 | 19.600 | 19.821 | 19.364 | 19.421 | 19.421 | 6,205,273 |
| 2024-02-21 | 19.507 | 20.214 | 19.379 | 19.736 | 19.736 | 7,807,961 |
| 2024-02-20 | 19.214 | 19.636 | 18.971 | 19.507 | 19.507 | 6,792,696 |
| 2024-02-19 | 19.400 | 20.071 | 19.129 | 19.336 | 19.336 | 11,088,786 |
| 2024-02-08 | 19.164 | 20.821 | 19.129 | 19.564 | 19.564 | 13,502,283 |
| 2024-02-07 | 17.979 | 19.071 | 17.871 | 18.929 | 18.929 | 10,760,100 |
| 2024-02-06 | 16.893 | 18.200 | 16.786 | 17.921 | 17.921 | 10,993,406 |
| 2024-02-05 | 16.736 | 17.500 | 16.429 | 16.986 | 16.986 | 11,271,115 |
| 2024-02-02 | 16.771 | 17.221 | 16.379 | 16.857 | 16.857 | 9,559,436 |
| 2024-02-01 | 16.293 | 16.729 | 16.100 | 16.493 | 16.493 | 6,901,210 |
| 2024-01-31 | 15.971 | 16.864 | 15.971 | 16.379 | 16.379 | 8,789,739 |
| 2024-01-30 | 16.671 | 16.950 | 15.979 | 16.000 | 16.000 | 8,235,872 |
| 2024-01-29 | 17.414 | 17.614 | 16.621 | 16.786 | 16.786 | 6,045,734 |
| 2024-01-26 | 17.457 | 17.614 | 17.307 | 17.329 | 17.329 | 3,134,670 |
| 2024-01-25 | 17.429 | 17.707 | 17.221 | 17.500 | 17.500 | 3,129,257 |
| 2024-01-24 | 17.350 | 17.429 | 16.886 | 17.329 | 17.329 | 4,285,972 |
| 2024-01-23 | 16.571 | 17.457 | 16.543 | 17.350 | 17.350 | 6,258,894 |
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.