Hangcha Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	11.436	12.271	11.364	12.114	11.314	5,361,904
2022-01-28	11.600	11.714	11.229	11.329	10.580	3,592,313
2022-01-27	11.643	11.771	11.507	11.600	10.833	2,950,736
2022-01-26	11.436	11.857	11.436	11.686	10.913	3,449,217
2022-01-25	12.071	12.207	11.400	11.436	10.680	5,072,027
2022-01-24	11.971	12.236	11.893	12.121	11.320	3,439,653
2022-01-21	12.200	12.250	11.843	12.093	11.294	4,827,739
2022-01-20	12.350	12.421	12.193	12.250	11.440	2,483,621
2022-01-19	12.457	12.536	12.271	12.336	11.520	2,646,254
2022-01-18	12.536	12.614	12.286	12.450	11.627	4,216,937
2022-01-17	12.557	12.700	12.429	12.557	11.727	4,285,664
2022-01-14	12.843	12.907	12.500	12.529	11.700	4,027,620
2022-01-13	13.079	13.214	12.914	12.921	12.067	3,235,449
2022-01-12	13.000	13.143	12.729	13.093	12.227	6,721,530
2022-01-11	13.271	13.271	12.857	13.007	12.147	6,524,329
2022-01-10	12.593	13.307	12.507	13.086	12.221	12,085,941
2022-01-07	12.207	12.707	12.193	12.586	11.754	9,865,339
2022-01-06	12.093	12.264	12.000	12.236	11.427	3,487,439
2022-01-05	12.200	12.200	11.964	12.193	11.387	3,946,567
2022-01-04	12.257	12.357	12.036	12.086	11.287	4,391,402
2021-12-31	12.250	12.300	12.121	12.250	11.440	2,126,769
2021-12-30	12.157	12.343	12.129	12.229	11.420	2,818,062
2021-12-29	12.007	12.236	11.943	12.193	11.387	4,774,756
2021-12-28	11.893	12.086	11.886	12.050	11.253	2,508,576
2021-12-27	11.786	12.014	11.786	11.950	11.160	1,886,978
2021-12-24	11.793	12.107	11.764	11.821	11.040	3,024,698
2021-12-23	12.207	12.207	11.793	12.050	11.253	4,723,546
2021-12-22	12.136	12.207	12.057	12.164	11.360	2,587,890
2021-12-21	12.193	12.264	12.000	12.179	11.374	4,756,402
2021-12-20	11.914	12.229	11.886	11.957	11.167	5,190,250
2021-12-17	12.064	12.179	11.900	11.929	11.140	3,220,035
2021-12-16	12.136	12.279	11.864	12.064	11.267	3,408,973
2021-12-15	12.200	12.200	12.036	12.064	11.267	1,905,134
2021-12-14	12.029	12.243	11.907	12.136	11.334	4,422,670
2021-12-13	11.857	12.100	11.736	12.071	11.273	4,555,348
2021-12-10	11.850	11.914	11.707	11.864	11.080	4,046,420
2021-12-09	11.650	11.857	11.500	11.707	10.933	4,950,936
2021-12-08	11.521	11.729	11.521	11.621	10.853	2,576,897
2021-12-07	11.650	11.679	11.471	11.593	10.827	3,264,604
2021-12-06	11.750	11.836	11.579	11.607	10.840	3,117,692
2021-12-03	11.607	11.736	11.507	11.714	10.940	3,242,184
2021-12-02	11.743	11.786	11.464	11.607	10.840	4,194,927
2021-12-01	11.700	11.907	11.600	11.757	10.980	3,768,364
2021-11-30	11.479	11.914	11.479	11.714	10.940	4,784,280
2021-11-29	12.143	12.279	11.429	11.536	10.773	11,850,169
2021-11-26	12.371	12.421	12.236	12.393	11.574	3,049,060
2021-11-25	12.364	12.443	12.207	12.371	11.554	3,499,087
2021-11-24	12.500	12.579	12.264	12.429	11.607	5,861,406
2021-11-23	12.429	12.586	12.321	12.479	11.654	4,362,638
2021-11-22	12.500	12.657	12.300	12.429	11.607	5,669,976
2021-11-19	12.371	12.557	12.229	12.407	11.587	5,672,129
2021-11-18	12.414	12.479	12.186	12.250	11.440	3,526,643
2021-11-17	12.314	12.371	12.179	12.364	11.547	1,957,568
2021-11-16	12.250	12.429	12.086	12.271	11.460	2,169,993
2021-11-15	12.571	12.686	12.164	12.271	11.460	5,984,595
2021-11-12	12.364	12.657	12.329	12.500	11.674	3,396,267
2021-11-11	12.364	12.400	12.236	12.393	11.574	2,184,737
2021-11-10	12.371	12.479	12.150	12.293	11.480	2,034,874
2021-11-09	12.257	12.450	12.043	12.286	11.474	2,528,836
2021-11-08	12.643	12.679	12.150	12.193	11.387	3,102,510

← NewerPage 20 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.