Hangcha Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.721	10.721	10.193	10.550	10.260	5,037,769
2022-08-01	10.593	10.843	10.550	10.693	10.399	2,128,159
2022-07-29	10.779	10.871	10.600	10.650	10.358	2,807,435
2022-07-28	10.829	10.893	10.736	10.843	10.545	2,536,760
2022-07-27	10.693	10.850	10.500	10.771	10.476	1,661,732
2022-07-26	10.579	10.750	10.486	10.729	10.434	1,422,621
2022-07-25	10.929	10.929	10.521	10.643	10.351	2,390,689
2022-07-22	10.893	11.057	10.664	10.814	10.517	2,538,611
2022-07-21	10.843	10.993	10.750	10.857	10.559	2,185,456
2022-07-20	10.836	11.064	10.721	10.864	10.566	2,258,793
2022-07-19	11.136	11.136	10.786	10.836	10.538	3,466,293
2022-07-18	10.629	11.236	10.629	11.207	10.900	7,368,376
2022-07-15	10.593	10.864	10.407	10.714	10.420	7,287,436
2022-07-14	10.593	10.671	10.429	10.614	10.323	2,535,390
2022-07-13	10.464	10.886	10.379	10.593	10.302	5,087,913
2022-07-12	10.493	10.700	10.379	10.393	10.108	3,149,942
2022-07-11	10.657	10.657	10.357	10.514	10.226	2,521,866
2022-07-08	10.764	10.914	10.629	10.643	10.351	2,341,801
2022-07-07	10.879	10.914	10.693	10.764	10.469	2,064,241
2022-07-06	11.050	11.157	10.536	10.764	10.469	7,109,846
2022-07-05	11.329	11.414	10.950	11.057	10.754	3,758,629
2022-07-04	11.364	11.600	11.236	11.350	11.038	4,369,176
2022-07-01	11.064	11.500	10.971	11.364	11.052	6,150,807
2022-06-30	11.050	11.200	10.943	11.021	10.719	3,569,470
2022-06-29	11.436	11.471	10.993	11.050	10.747	6,722,668
2022-06-28	10.971	11.671	10.729	11.393	11.080	10,062,119
2022-06-27	10.714	11.050	10.600	10.979	10.677	10,098,610
2022-06-24	10.243	10.764	10.236	10.679	10.386	12,415,900
2022-06-23	10.264	10.300	10.071	10.264	9.983	4,070,551
2022-06-22	10.407	10.471	10.136	10.193	9.913	4,497,774
2022-06-21	10.450	10.707	10.321	10.393	10.108	8,471,780
2022-06-20	9.900	10.471	9.800	10.364	10.080	14,326,981
2022-06-17	9.771	10.036	9.550	9.907	9.635	9,947,763
2022-06-16	9.664	10.200	9.643	9.836	9.566	15,286,587
2022-06-15	9.307	9.529	9.279	9.357	9.100	3,955,487
2022-06-14	9.386	9.393	9.114	9.300	9.045	4,487,481
2022-06-13	9.457	9.600	9.379	9.436	9.177	4,720,395
2022-06-10	9.557	9.743	9.543	9.650	9.385	3,105,321
2022-06-09	9.700	9.807	9.521	9.614	9.350	3,182,277
2022-06-08	9.786	9.864	9.600	9.700	9.434	3,706,719
2022-06-07	10.036	10.071	9.757	9.836	9.566	5,273,109
2022-06-06	10.143	10.243	9.979	10.000	9.726	3,879,913
2022-06-02	10.286	10.286	10.107	10.186	9.906	3,410,456
2022-06-01	10.100	10.271	10.007	10.179	9.899	5,247,327
2022-05-31	9.586	10.143	9.586	10.093	9.816	7,970,624
2022-05-30	9.493	9.643	9.436	9.636	9.371	3,424,680
2022-05-27	9.793	9.964	9.357	9.493	9.232	5,912,998
2022-05-26	9.857	10.071	9.779	10.064	9.399	2,591,708
2022-05-25	10.000	10.000	9.750	9.821	9.172	2,728,882
2022-05-24	10.221	10.293	9.871	9.943	9.286	3,728,789
2022-05-23	10.121	10.236	10.071	10.214	9.539	1,940,709
2022-05-20	10.136	10.200	10.043	10.121	9.452	2,408,117
2022-05-19	9.750	10.164	9.714	10.107	9.439	2,566,060
2022-05-18	10.064	10.179	9.857	9.900	9.246	2,553,642
2022-05-17	10.200	10.271	10.057	10.093	9.426	2,670,574
2022-05-16	10.357	10.421	10.179	10.257	9.579	2,179,504
2022-05-13	10.307	10.586	10.207	10.329	9.646	5,746,592
2022-05-12	10.221	10.514	10.143	10.350	9.666	4,054,887
2022-05-11	10.286	10.443	10.221	10.314	9.633	3,908,905
2022-05-10	10.093	10.393	10.036	10.314	9.633	2,467,767

← NewerPage 18 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.