Hangcha Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	13.714	13.950	13.629	13.857	13.477	3,526,982
2023-02-01	13.886	13.929	13.643	13.693	13.317	3,943,923
2023-01-31	13.143	13.907	13.129	13.857	13.477	7,422,258
2023-01-30	13.536	13.707	13.129	13.186	12.824	5,523,660
2023-01-20	13.543	13.636	13.393	13.493	13.123	2,088,072
2023-01-19	13.421	13.657	13.300	13.479	13.109	2,428,057
2023-01-18	13.143	13.600	12.950	13.536	13.164	5,983,394
2023-01-17	12.929	13.236	12.807	13.164	12.803	3,437,672
2023-01-16	12.943	13.057	12.700	12.871	12.518	5,360,630
2023-01-13	12.936	13.000	12.750	12.993	12.636	2,194,498
2023-01-12	13.129	13.257	12.857	12.936	12.581	3,469,565
2023-01-11	12.843	13.250	12.750	13.121	12.761	5,500,217
2023-01-10	12.643	13.071	12.507	12.936	12.581	6,176,213
2023-01-09	12.664	12.843	12.557	12.629	12.282	4,210,000
2023-01-06	12.893	12.986	12.571	12.664	12.317	4,276,287
2023-01-05	12.636	13.171	12.514	12.914	12.560	6,073,688
2023-01-04	12.407	12.986	12.407	12.607	12.261	4,617,155
2023-01-03	12.007	12.621	11.979	12.421	12.080	6,092,132
2022-12-30	12.136	12.236	11.900	12.007	11.678	2,243,313
2022-12-29	12.143	12.200	11.914	12.136	11.803	3,082,255
2022-12-28	12.264	12.329	12.050	12.114	11.782	3,878,156
2022-12-27	12.050	12.614	11.950	12.293	11.955	5,678,713
2022-12-26	11.943	12.221	11.757	12.050	11.719	3,421,534
2022-12-23	12.000	12.164	11.807	11.921	11.594	2,849,807
2022-12-22	12.200	12.343	11.943	12.000	11.671	3,983,177
2022-12-21	12.000	12.243	11.993	12.136	11.803	3,369,706
2022-12-20	12.107	12.329	11.950	12.036	11.705	3,313,688
2022-12-19	12.271	12.657	12.143	12.214	11.879	3,356,080
2022-12-16	12.500	12.550	12.293	12.371	12.032	3,004,449
2022-12-15	12.471	12.714	12.393	12.443	12.101	3,636,148
2022-12-14	12.507	12.779	12.486	12.543	12.199	3,930,313
2022-12-13	12.950	12.957	12.371	12.543	12.199	8,699,709
2022-12-12	12.857	13.179	12.721	12.914	12.560	7,018,800
2022-12-09	13.114	13.429	12.779	12.857	12.504	10,427,284
2022-12-08	13.357	13.357	13.036	13.100	12.740	4,441,633
2022-12-07	13.621	14.000	13.107	13.257	12.893	8,786,584
2022-12-06	13.486	13.586	13.171	13.471	13.102	3,517,605
2022-12-05	12.986	13.771	12.843	13.500	13.129	9,133,416
2022-12-02	13.179	13.364	12.964	12.971	12.615	4,838,769
2022-12-01	13.479	13.786	13.107	13.179	12.817	6,379,919
2022-11-30	13.207	13.593	13.014	13.257	12.893	5,156,967
2022-11-29	13.357	13.457	13.064	13.257	12.893	4,565,057
2022-11-28	13.279	13.414	13.029	13.221	12.859	5,289,345
2022-11-25	13.629	13.736	13.357	13.407	13.039	4,052,448
2022-11-24	13.629	13.807	13.550	13.714	13.338	2,376,147
2022-11-23	13.950	14.071	13.329	13.629	13.255	7,555,368
2022-11-22	14.207	14.250	13.736	13.857	13.477	5,979,792
2022-11-21	13.493	14.286	13.286	14.171	13.782	10,874,442
2022-11-18	13.543	13.736	13.429	13.493	13.123	7,950,086
2022-11-17	13.329	13.607	12.950	13.529	13.157	9,240,523
2022-11-16	12.543	13.600	12.429	13.314	12.949	14,626,393
2022-11-15	12.143	12.714	12.136	12.571	12.226	6,659,942
2022-11-14	12.321	12.586	12.186	12.250	11.914	7,274,925
2022-11-11	12.121	12.414	12.071	12.371	12.032	6,656,405
2022-11-10	12.000	12.129	11.879	11.964	11.636	2,987,572
2022-11-09	12.071	12.357	11.871	12.086	11.754	5,375,573
2022-11-08	12.264	12.271	11.857	12.050	11.719	7,321,584
2022-11-07	12.379	12.421	12.107	12.193	11.858	5,336,013
2022-11-04	12.607	12.643	12.200	12.257	11.921	7,122,595
2022-11-03	12.321	12.621	12.186	12.486	12.143	6,366,882

← NewerPage 16 of 21 · 1,217 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.