Hangcha Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	17.443	17.629	16.636	16.779	16.779	6,264,095
2024-01-19	17.779	17.929	17.450	17.571	17.571	4,755,665
2024-01-18	17.893	18.029	17.371	17.793	17.793	8,179,665
2024-01-17	18.000	18.679	18.000	18.029	18.029	10,294,785
2024-01-16	18.236	18.400	17.507	17.900	17.900	9,712,231
2024-01-15	17.750	18.064	17.750	17.879	17.879	5,247,506
2024-01-12	17.986	18.286	17.793	17.850	17.850	4,651,108
2024-01-11	17.886	17.957	17.579	17.786	17.786	4,772,040
2024-01-10	17.957	18.171	17.793	18.021	18.021	4,279,100
2024-01-09	17.757	18.093	17.571	17.986	17.986	5,750,722
2024-01-08	17.993	18.000	17.543	17.650	17.650	5,655,238
2024-01-05	17.829	18.200	17.807	18.071	18.071	6,174,595
2024-01-04	17.893	18.121	17.657	17.879	17.879	4,485,097
2024-01-03	18.086	18.179	17.821	17.929	17.929	5,940,730
2024-01-02	17.664	18.414	17.664	18.107	18.107	5,993,262
2023-12-29	17.629	17.993	17.521	17.771	17.771	7,096,381
2023-12-28	17.736	17.879	17.500	17.750	17.750	5,838,820
2023-12-27	17.286	17.771	17.143	17.700	17.700	7,050,341
2023-12-26	17.329	17.464	17.114	17.257	17.257	5,434,496
2023-12-25	16.464	17.607	16.300	17.364	17.364	10,214,722
2023-12-22	16.193	16.493	16.186	16.393	16.393	4,220,046
2023-12-21	15.621	16.314	15.493	16.150	16.150	5,003,269
2023-12-20	15.843	15.843	15.586	15.650	15.650	2,688,179
2023-12-19	15.536	15.850	15.400	15.814	15.814	3,903,807
2023-12-18	15.857	16.064	15.500	15.507	15.507	3,652,406
2023-12-15	15.936	16.414	15.429	15.857	15.857	7,617,636
2023-12-14	15.429	15.771	15.429	15.629	15.629	3,706,500
2023-12-13	15.379	15.750	15.200	15.471	15.471	4,446,866
2023-12-12	15.586	15.607	15.100	15.386	15.386	5,420,115
2023-12-11	15.507	15.629	15.293	15.493	15.493	4,190,519
2023-12-08	15.429	15.643	15.357	15.543	15.543	3,385,383
2023-12-07	15.479	15.700	15.371	15.471	15.471	2,956,224
2023-12-06	15.479	15.707	15.443	15.464	15.464	3,003,000
2023-12-05	15.707	15.771	15.521	15.586	15.586	3,075,562
2023-12-04	15.829	15.843	15.500	15.707	15.707	3,782,419
2023-12-01	15.907	15.964	15.643	15.750	15.750	3,372,346
2023-11-30	16.107	16.136	15.764	15.914	15.914	4,875,668
2023-11-29	16.164	16.357	16.086	16.107	16.107	2,596,515
2023-11-28	16.029	16.250	15.864	16.214	16.214	3,483,600
2023-11-27	15.779	16.136	15.714	16.071	16.071	4,732,949
2023-11-24	16.000	16.000	15.700	15.779	15.779	3,317,580
2023-11-23	15.536	16.057	15.436	15.986	15.986	4,318,227
2023-11-22	15.643	15.857	15.557	15.564	15.564	3,754,203
2023-11-21	16.071	16.071	15.607	15.700	15.700	5,411,229
2023-11-20	15.821	16.057	15.621	15.993	15.993	5,445,671
2023-11-17	15.536	15.900	15.464	15.821	15.821	5,325,366
2023-11-16	15.893	15.893	15.436	15.600	15.600	7,277,286
2023-11-15	15.414	15.929	15.414	15.914	15.914	8,916,787
2023-11-14	15.343	15.443	15.136	15.321	15.321	4,267,984
2023-11-13	15.357	15.464	15.100	15.307	15.307	6,573,932
2023-11-10	15.321	15.514	15.286	15.357	15.357	4,615,345
2023-11-09	15.357	15.607	15.164	15.500	15.500	7,039,100
2023-11-08	15.521	15.557	15.236	15.421	15.421	6,149,841
2023-11-07	15.586	15.679	15.464	15.543	15.543	5,635,526
2023-11-06	16.086	16.279	15.507	15.629	15.629	11,767,875
2023-11-03	15.336	16.200	15.336	16.079	16.079	12,054,299
2023-11-02	15.379	15.564	15.157	15.414	15.414	8,827,072
2023-11-01	15.714	15.821	15.186	15.314	15.314	11,234,829
2023-10-31	16.086	16.493	15.621	15.714	15.714	9,894,808
2023-10-30	15.771	16.243	15.593	16.114	16.114	6,515,468

← NewerPage 12 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.