Hangcha Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	15.629	16.021	15.271	15.964	15.964	9,187,067
2023-10-26	15.079	15.607	14.964	15.600	15.600	9,274,570
2023-10-25	14.993	15.414	14.886	15.136	15.136	11,749,637
2023-10-24	15.421	15.493	14.707	14.786	14.786	14,629,136
2023-10-23	15.729	15.764	15.157	15.300	15.300	10,540,636
2023-10-20	15.714	16.071	15.471	15.629	15.629	7,705,702
2023-10-19	16.693	16.864	15.629	15.757	15.757	15,093,355
2023-10-18	17.464	17.714	16.571	16.700	16.700	10,878,291
2023-10-17	17.714	17.771	17.286	17.586	17.586	4,692,371
2023-10-16	18.336	18.443	17.429	17.714	17.714	13,253,210
2023-10-13	18.507	18.686	18.250	18.357	18.357	4,834,663
2023-10-12	18.543	18.579	18.357	18.500	18.500	3,656,025
2023-10-11	18.186	18.829	18.079	18.543	18.543	9,038,779
2023-10-10	18.486	18.493	18.007	18.186	18.186	6,367,874
2023-10-09	18.264	18.457	18.050	18.314	18.314	7,314,892
2023-09-28	18.143	18.529	17.814	18.264	18.264	17,433,028
2023-09-27	17.400	18.107	17.143	18.086	18.086	19,467,238
2023-09-26	16.657	16.857	16.393	16.764	16.764	6,498,632
2023-09-25	16.643	16.886	16.371	16.521	16.521	5,111,811
2023-09-22	16.550	16.707	16.371	16.643	16.643	4,476,893
2023-09-21	16.557	16.679	16.443	16.529	16.529	3,637,433
2023-09-20	16.429	16.636	16.229	16.586	16.586	6,097,904
2023-09-19	16.729	16.729	16.329	16.400	16.400	4,049,474
2023-09-18	16.564	16.693	16.307	16.643	16.643	3,770,099
2023-09-15	16.600	16.857	16.436	16.514	16.514	6,031,701
2023-09-14	16.714	16.729	16.443	16.557	16.557	5,232,920
2023-09-13	16.671	16.821	16.521	16.650	16.650	4,570,318
2023-09-12	16.657	16.821	16.486	16.671	16.671	4,758,698
2023-09-11	16.657	16.793	16.514	16.764	16.764	5,700,916
2023-09-08	16.543	16.900	16.514	16.693	16.693	3,043,152
2023-09-07	16.714	16.957	16.579	16.607	16.607	3,801,746
2023-09-06	16.443	16.836	16.443	16.714	16.714	5,585,045
2023-09-05	16.857	16.857	16.436	16.564	16.564	6,038,155
2023-09-04	16.607	16.793	16.407	16.743	16.743	7,615,927
2023-09-01	16.807	16.814	16.307	16.636	16.636	5,334,000
2023-08-31	16.700	16.893	16.536	16.643	16.643	4,282,580
2023-08-30	16.429	16.786	16.343	16.729	16.729	7,076,608
2023-08-29	16.121	16.543	15.943	16.407	16.407	7,132,196
2023-08-28	16.493	16.507	15.943	16.093	16.093	7,745,855
2023-08-25	16.179	16.236	15.829	16.029	16.029	10,480,218
2023-08-24	16.179	16.593	15.929	16.343	16.343	10,025,482
2023-08-23	16.429	16.529	16.064	16.143	16.143	10,376,084
2023-08-22	16.500	16.614	16.143	16.564	16.564	7,528,445
2023-08-21	17.029	17.121	16.264	16.300	16.300	9,155,750
2023-08-18	17.557	17.571	16.071	16.664	16.664	13,794,743
2023-08-17	17.086	17.557	17.000	17.479	17.479	5,621,091
2023-08-16	17.514	17.514	17.057	17.143	17.143	5,627,806
2023-08-15	17.657	17.900	17.393	17.543	17.543	6,563,771
2023-08-14	17.486	17.621	17.086	17.564	17.564	7,857,530
2023-08-11	17.950	18.143	17.686	17.693	17.693	4,350,456
2023-08-10	17.857	18.143	17.736	17.950	17.950	3,827,824
2023-08-09	18.007	18.086	17.714	17.864	17.864	4,530,260
2023-08-08	18.079	18.286	17.936	18.129	18.129	4,704,021
2023-08-07	18.036	18.643	17.750	18.164	18.164	9,528,040
2023-08-04	18.264	18.607	17.779	18.036	18.036	7,056,562
2023-08-03	18.079	18.264	17.900	18.264	18.264	6,343,993
2023-08-02	17.700	18.621	17.514	18.129	18.129	12,706,017
2023-08-01	17.571	18.043	17.214	17.821	17.821	7,951,402
2023-07-31	17.086	18.050	17.086	17.636	17.636	10,964,685
2023-07-28	17.150	17.564	16.936	17.186	17.186	7,280,659

← NewerPage 13 of 21 · 1,216 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.