Hangcha Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.936	12.629	11.893	12.414	12.074	9,543,262
2022-11-01	11.707	12.021	11.614	11.979	11.650	9,630,223
2022-10-31	11.214	11.893	10.893	11.714	11.393	14,497,736
2022-10-28	11.279	11.571	11.136	11.279	10.969	14,843,340
2022-10-27	11.971	11.986	11.164	11.286	10.976	21,563,901
2022-10-26	12.057	12.171	11.836	11.964	11.636	11,431,337
2022-10-25	12.229	12.229	11.757	12.029	11.698	10,632,993
2022-10-24	11.457	12.357	11.421	12.021	11.691	21,068,783
2022-10-21	10.736	11.464	10.693	11.336	11.025	16,449,648
2022-10-20	10.350	10.929	10.243	10.614	10.323	18,590,972
2022-10-19	10.079	10.436	10.014	10.357	10.073	6,191,824
2022-10-18	10.179	10.286	10.079	10.079	9.802	4,521,802
2022-10-17	10.007	10.314	9.936	10.264	9.983	3,777,268
2022-10-14	9.429	10.300	9.429	10.186	9.906	9,560,251
2022-10-13	9.093	9.571	8.936	9.500	9.239	6,591,471
2022-10-12	8.843	9.336	8.679	9.136	8.885	3,406,645
2022-10-11	8.829	8.921	8.629	8.786	8.545	1,152,524
2022-10-10	8.836	9.021	8.757	8.779	8.538	1,971,006
2022-09-30	9.036	9.071	8.857	8.864	8.621	2,014,821
2022-09-29	9.021	9.171	8.936	9.036	8.788	2,295,130
2022-09-28	9.293	9.293	8.864	8.907	8.663	4,061,057
2022-09-27	9.329	9.407	9.236	9.279	9.024	2,046,878
2022-09-26	9.286	9.429	9.200	9.279	9.024	1,390,615
2022-09-23	9.364	9.429	9.186	9.321	9.066	1,845,200
2022-09-22	9.300	9.464	9.243	9.329	9.073	2,073,295
2022-09-21	9.407	9.500	9.171	9.357	9.100	5,000,231
2022-09-20	9.550	9.636	9.286	9.421	9.163	2,505,697
2022-09-19	9.750	9.786	9.479	9.514	9.253	2,542,332
2022-09-16	10.000	10.057	9.714	9.750	9.482	2,053,361
2022-09-15	10.179	10.179	9.857	10.000	9.726	2,592,776
2022-09-14	10.057	10.171	9.979	10.129	9.851	1,800,628
2022-09-13	10.143	10.200	10.071	10.150	9.871	1,567,538
2022-09-09	9.986	10.157	9.943	10.143	9.865	2,586,197
2022-09-08	9.964	10.071	9.764	10.000	9.726	4,517,562
2022-09-07	9.950	10.079	9.857	9.857	9.587	4,200,907
2022-09-06	9.929	10.064	9.829	10.000	9.726	1,908,914
2022-09-05	9.836	9.964	9.736	9.929	9.656	1,733,797
2022-09-02	9.807	9.929	9.779	9.857	9.587	1,148,655
2022-09-01	10.007	10.050	9.793	9.807	9.538	1,976,567
2022-08-31	9.871	10.107	9.750	10.043	9.767	2,948,271
2022-08-30	9.907	10.007	9.857	9.950	9.677	1,767,595
2022-08-29	9.686	9.964	9.686	9.950	9.677	1,479,244
2022-08-26	9.779	10.129	9.750	9.929	9.656	3,408,952
2022-08-25	9.893	9.971	9.629	9.771	9.503	3,379,756
2022-08-24	10.414	10.414	9.843	9.893	9.621	6,796,055
2022-08-23	10.571	10.679	10.393	10.400	10.115	4,096,507
2022-08-22	10.793	10.850	10.579	10.650	10.358	5,003,100
2022-08-19	10.543	11.071	10.536	10.850	10.552	7,888,060
2022-08-18	10.536	10.607	10.379	10.500	10.212	2,104,067
2022-08-17	10.643	10.643	10.343	10.536	10.247	4,024,423
2022-08-16	10.564	10.750	10.400	10.636	10.344	3,474,333
2022-08-15	10.529	10.636	10.286	10.593	10.302	3,974,196
2022-08-12	10.971	11.000	10.500	10.514	10.226	5,802,224
2022-08-11	10.729	11.143	10.607	10.979	10.677	7,833,620
2022-08-10	10.450	10.921	10.364	10.614	10.323	5,465,909
2022-08-09	10.371	10.493	10.200	10.421	10.135	2,833,525
2022-08-08	10.400	10.457	10.221	10.364	10.080	1,733,090
2022-08-05	10.414	10.486	10.271	10.471	10.184	1,702,363
2022-08-04	10.450	10.571	10.186	10.379	10.094	2,827,861
2022-08-03	10.436	10.750	10.421	10.464	10.177	3,195,841

← NewerPage 17 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.