Hangcha Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	15.207	15.429	14.871	15.414	14.991	12,583,881
2023-04-26	14.379	15.486	14.286	15.400	14.977	25,500,574
2023-04-25	14.286	14.757	13.936	14.350	13.956	20,399,738
2023-04-24	14.686	14.964	14.243	14.493	14.095	18,299,745
2023-04-21	14.550	15.286	14.429	14.671	14.269	25,187,726
2023-04-20	14.629	14.671	13.886	14.507	14.109	27,623,478
2023-04-19	13.350	14.600	13.271	14.600	14.199	22,127,407
2023-04-18	13.029	13.429	12.986	13.271	12.907	6,058,994
2023-04-17	13.043	13.586	12.857	13.114	12.754	9,861,636
2023-04-14	13.071	13.464	12.929	12.964	12.608	8,472,147
2023-04-13	13.343	13.357	12.971	13.050	12.692	7,351,897
2023-04-12	13.479	13.786	13.279	13.300	12.935	7,592,754
2023-04-11	13.571	13.929	13.414	13.479	13.109	10,013,259
2023-04-10	13.621	14.143	13.429	13.757	13.380	12,802,479
2023-04-07	13.414	14.000	13.264	13.693	13.317	9,652,161
2023-04-06	13.271	13.514	12.929	13.364	12.997	9,322,269
2023-04-04	13.893	13.900	13.057	13.179	12.817	13,809,112
2023-04-03	13.943	14.243	13.536	13.943	13.560	16,527,921
2023-03-31	13.736	14.143	13.614	14.057	13.671	7,640,416
2023-03-30	13.650	13.907	13.436	13.850	13.470	6,685,456
2023-03-29	14.121	14.164	13.436	13.564	13.192	14,859,523
2023-03-28	13.871	14.414	13.714	14.114	13.727	13,900,835
2023-03-27	13.357	14.050	13.300	13.907	13.525	11,787,946
2023-03-24	13.343	13.650	13.279	13.357	12.990	9,328,753
2023-03-23	13.350	13.621	13.043	13.421	13.053	13,419,308
2023-03-22	13.021	13.507	12.957	13.414	13.046	16,665,041
2023-03-21	12.629	13.043	12.557	12.943	12.588	9,893,149
2023-03-20	12.829	12.893	12.507	12.629	12.282	14,380,548
2023-03-17	13.043	13.343	12.836	12.879	12.525	8,638,884
2023-03-16	13.043	13.343	12.957	13.007	12.650	16,289,707
2023-03-15	13.286	13.414	13.029	13.043	12.685	11,428,289
2023-03-14	13.700	13.779	13.200	13.271	12.907	13,743,270
2023-03-13	13.793	14.043	13.629	13.743	13.366	13,501,560
2023-03-10	14.421	14.493	13.793	13.871	13.491	14,275,886
2023-03-09	14.707	15.064	14.336	14.471	14.074	12,956,753
2023-03-08	14.400	14.679	14.329	14.579	14.178	8,843,375
2023-03-07	14.693	14.771	14.393	14.400	14.005	8,565,093
2023-03-06	14.514	14.929	14.414	14.700	14.297	13,797,544
2023-03-03	14.543	14.964	14.500	14.571	14.171	11,807,297
2023-03-02	15.200	15.421	14.743	14.843	14.435	12,099,591
2023-03-01	15.179	15.393	15.064	15.250	14.831	7,086,651
2023-02-28	15.193	15.364	15.079	15.293	14.873	6,488,823
2023-02-27	15.579	15.714	15.057	15.271	14.852	12,729,665
2023-02-24	15.571	15.800	15.500	15.579	15.151	4,982,089
2023-02-23	16.036	16.171	15.500	15.686	15.255	9,494,510
2023-02-22	16.107	16.343	15.964	16.036	15.596	5,836,492
2023-02-21	16.150	16.343	15.929	16.171	15.728	7,321,794
2023-02-20	15.593	16.393	15.471	16.157	15.714	16,715,423
2023-02-17	15.286	15.843	15.107	15.386	14.963	8,422,598
2023-02-16	15.821	15.964	15.100	15.221	14.804	10,326,275
2023-02-15	15.914	15.936	15.421	15.900	15.464	9,797,648
2023-02-14	15.793	16.179	15.321	15.857	15.422	16,465,106
2023-02-13	14.529	16.014	14.443	16.014	15.575	19,057,098
2023-02-10	14.114	14.621	14.071	14.557	14.158	6,289,830
2023-02-09	14.143	14.229	14.057	14.143	13.755	2,480,576
2023-02-08	14.093	14.436	13.986	14.143	13.755	2,989,950
2023-02-07	13.729	14.393	13.721	14.129	13.741	3,601,665
2023-02-06	14.350	14.357	13.779	13.864	13.484	4,379,914
2023-02-03	13.829	14.607	13.671	14.350	13.956	5,791,711
2023-02-02	13.714	13.950	13.629	13.857	13.477	3,526,982

← NewerPage 15 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.