Hangcha Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	10.186	10.393	10.079	10.257	9.579	2,448,003
2022-05-06	10.214	10.271	10.014	10.179	9.506	2,891,319
2022-05-05	10.329	10.471	10.229	10.393	9.706	3,701,237
2022-04-29	10.329	10.493	10.164	10.457	9.766	4,071,625
2022-04-28	10.550	10.550	10.143	10.257	9.579	4,612,923
2022-04-27	9.886	10.607	9.786	10.593	9.893	6,472,103
2022-04-26	9.971	10.171	9.614	10.014	9.352	5,089,617
2022-04-25	9.643	9.986	9.564	9.971	9.312	8,914,858
2022-04-22	9.386	9.821	9.321	9.786	9.139	4,826,134
2022-04-21	9.371	9.607	9.307	9.464	8.839	2,866,925
2022-04-20	9.450	9.643	9.286	9.443	8.819	3,131,356
2022-04-19	9.607	9.643	9.343	9.414	8.792	3,531,780
2022-04-18	9.607	9.707	9.436	9.607	8.972	1,819,259
2022-04-15	9.807	9.857	9.643	9.657	9.019	2,287,264
2022-04-14	10.021	10.057	9.771	9.929	9.272	2,524,522
2022-04-13	9.829	10.114	9.729	9.921	9.266	3,888,350
2022-04-12	9.486	9.964	9.450	9.921	9.266	4,893,369
2022-04-11	9.907	10.057	9.436	9.486	8.859	4,381,924
2022-04-08	9.807	10.064	9.714	9.943	9.286	4,145,057
2022-04-07	9.929	9.964	9.786	9.850	9.199	1,974,996
2022-04-06	9.686	9.979	9.664	9.921	9.266	2,406,728
2022-04-01	9.564	9.700	9.400	9.686	9.045	1,722,953
2022-03-31	9.764	9.764	9.550	9.550	8.919	1,813,028
2022-03-30	9.614	9.700	9.543	9.686	9.045	1,378,251
2022-03-29	9.671	9.743	9.557	9.557	8.925	1,240,299
2022-03-28	9.621	9.771	9.329	9.686	9.045	2,036,651
2022-03-25	9.707	9.836	9.643	9.657	9.019	1,893,469
2022-03-24	9.664	9.771	9.593	9.686	9.045	1,845,116
2022-03-23	9.593	9.850	9.564	9.657	9.019	3,197,156
2022-03-22	9.550	9.636	9.464	9.557	8.925	1,940,682
2022-03-21	9.486	9.636	9.436	9.579	8.945	2,834,228
2022-03-18	9.357	9.500	9.307	9.436	8.812	2,076,197
2022-03-17	9.300	9.571	9.300	9.450	8.825	4,224,456
2022-03-16	9.293	9.400	8.886	9.286	8.672	3,992,676
2022-03-15	9.821	9.821	9.129	9.186	8.579	4,403,443
2022-03-14	10.143	10.143	9.814	9.814	9.166	2,098,453
2022-03-11	10.064	10.229	9.800	10.143	9.472	2,987,873
2022-03-10	10.250	10.343	10.093	10.107	9.439	2,629,676
2022-03-09	10.486	10.529	9.714	10.071	9.406	4,078,841
2022-03-08	10.414	10.643	10.264	10.486	9.793	8,373,530
2022-03-07	10.929	10.943	10.050	10.414	9.726	15,421,581
2022-03-04	11.171	11.200	10.921	10.964	10.240	4,675,276
2022-03-03	11.450	11.493	11.150	11.200	10.460	3,578,649
2022-03-02	11.636	11.636	11.386	11.400	10.646	2,525,740
2022-03-01	11.593	11.664	11.493	11.571	10.807	1,495,897
2022-02-28	11.707	11.707	11.471	11.564	10.800	1,411,062
2022-02-25	11.471	11.764	11.421	11.600	10.833	3,960,287
2022-02-24	11.771	11.807	11.336	11.450	10.693	4,115,493
2022-02-23	11.836	11.843	11.707	11.829	11.047	1,876,919
2022-02-22	11.907	12.071	11.707	11.750	10.973	2,239,455
2022-02-21	12.107	12.107	11.814	11.879	11.093	2,467,624
2022-02-18	12.014	12.143	11.893	12.107	11.307	2,278,311
2022-02-17	11.929	12.307	11.843	12.057	11.260	5,356,817
2022-02-16	11.743	11.929	11.636	11.843	11.060	1,776,325
2022-02-15	11.693	11.693	11.514	11.643	10.873	1,796,222
2022-02-14	11.571	11.886	11.564	11.693	10.920	2,686,174
2022-02-11	12.357	12.386	11.743	11.764	10.987	3,489,931
2022-02-10	11.900	12.029	11.871	12.007	11.213	2,405,825
2022-02-09	11.971	12.086	11.871	11.929	11.140	2,525,048
2022-02-08	12.329	12.329	11.800	12.007	11.213	2,722,694

← NewerPage 19 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.