Hangcha Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	17.164	17.279	16.929	17.093	17.093	8,020,719
2023-07-26	17.807	17.857	17.107	17.193	17.193	11,656,285
2023-07-25	17.357	18.486	16.793	17.986	17.986	15,125,510
2023-07-24	17.571	17.700	17.071	17.186	17.186	9,387,053
2023-07-21	17.729	17.979	17.500	17.571	17.571	6,357,925
2023-07-20	18.271	18.386	17.743	17.829	17.829	7,138,376
2023-07-19	17.857	18.464	17.779	18.357	18.357	11,925,383
2023-07-18	17.543	18.057	17.436	17.850	17.850	8,772,622
2023-07-17	17.321	17.857	17.143	17.657	17.657	16,092,438
2023-07-14	16.857	17.393	16.507	16.993	16.993	22,527,138
2023-07-13	16.600	16.650	15.986	16.179	16.179	9,509,157
2023-07-12	16.571	16.821	16.436	16.607	16.607	3,524,726
2023-07-11	16.393	16.729	16.357	16.621	16.621	3,394,050
2023-07-10	16.500	16.757	16.221	16.486	16.486	8,609,519
2023-07-07	16.400	16.729	16.400	16.579	16.579	6,871,946
2023-07-06	16.693	16.979	16.471	16.536	16.536	6,918,430
2023-07-05	16.764	17.179	16.271	16.700	16.700	10,421,329
2023-07-04	17.686	17.693	16.614	16.786	16.786	12,175,927
2023-07-03	16.814	18.071	16.700	17.750	17.750	16,865,440
2023-06-30	16.507	16.979	16.421	16.821	16.821	5,647,275
2023-06-29	16.357	16.793	16.257	16.614	16.614	6,371,911
2023-06-28	16.421	16.679	16.186	16.493	16.493	2,872,604
2023-06-27	16.071	16.500	15.907	16.421	16.421	5,277,629
2023-06-26	16.186	16.536	15.964	16.093	16.093	4,138,990
2023-06-21	16.150	16.629	16.100	16.307	16.307	6,206,559
2023-06-20	15.807	16.250	15.807	16.143	16.143	9,526,501
2023-06-19	16.343	16.400	15.636	15.807	15.807	12,532,109
2023-06-16	15.564	16.593	15.429	16.336	16.336	12,639,688
2023-06-15	14.864	15.986	14.664	15.636	15.636	11,936,036
2023-06-14	14.750	14.936	14.557	14.850	14.850	4,306,990
2023-06-13	14.357	14.786	14.300	14.707	14.707	5,253,722
2023-06-12	13.814	14.686	13.814	14.450	14.450	6,938,503
2023-06-09	13.771	13.943	13.671	13.857	13.857	3,523,545
2023-06-08	13.886	14.050	13.650	13.771	13.771	3,608,213
2023-06-07	14.221	14.307	13.771	13.886	13.886	5,712,399
2023-06-06	14.057	14.671	14.014	14.364	14.364	5,980,114
2023-06-05	14.207	14.286	14.014	14.079	14.079	3,967,574
2023-06-02	14.443	14.521	14.143	14.143	14.143	3,856,862
2023-06-01	14.500	14.729	14.357	14.429	14.429	3,550,253
2023-05-31	14.643	14.664	14.364	14.543	14.543	3,234,914
2023-05-30	14.557	14.771	14.414	14.650	14.650	3,906,414
2023-05-29	14.564	14.686	14.450	14.557	14.557	3,484,549
2023-05-26	14.314	14.707	13.943	14.621	14.621	5,795,930
2023-05-25	14.500	14.693	14.336	14.571	14.171	5,029,290
2023-05-24	14.700	14.714	14.314	14.543	14.144	4,470,058
2023-05-23	14.571	15.129	14.550	14.736	14.331	8,224,017
2023-05-22	14.200	14.593	14.129	14.557	14.158	6,706,961
2023-05-19	14.050	14.379	13.907	14.207	13.817	5,035,462
2023-05-18	14.021	14.129	13.814	14.093	13.706	6,136,155
2023-05-17	13.821	14.029	13.607	14.000	13.616	5,666,512
2023-05-16	13.500	13.964	13.393	13.900	13.518	9,659,979
2023-05-15	13.743	13.750	13.257	13.500	13.129	11,131,776
2023-05-12	13.736	14.036	13.629	13.836	13.456	6,506,732
2023-05-11	14.207	14.221	13.757	13.771	13.393	5,653,872
2023-05-10	14.214	14.486	13.971	14.207	13.817	7,506,930
2023-05-09	14.607	14.607	14.121	14.164	13.776	7,519,898
2023-05-08	14.886	14.993	14.221	14.614	14.213	13,548,458
2023-05-05	15.050	15.264	14.721	14.829	14.422	9,939,305
2023-05-04	15.257	15.257	14.786	15.107	14.692	11,184,527
2023-04-28	15.057	15.400	14.643	15.236	14.818	14,715,656

← NewerPage 14 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.