Hangcha Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 12.643 | 12.679 | 12.150 | 12.193 | 11.387 | 3,102,510 |
| 2021-11-05 | 12.100 | 12.679 | 12.093 | 12.457 | 11.634 | 5,193,699 |
| 2021-11-04 | 12.143 | 12.214 | 12.007 | 12.093 | 11.294 | 2,397,948 |
| 2021-11-03 | 12.150 | 12.200 | 11.936 | 12.121 | 11.320 | 2,782,323 |
| 2021-11-02 | 11.871 | 12.114 | 11.843 | 12.107 | 11.307 | 3,624,231 |
| 2021-11-01 | 11.814 | 11.971 | 11.643 | 11.871 | 11.087 | 2,088,769 |
| 2021-10-29 | 11.950 | 11.964 | 11.543 | 11.814 | 11.033 | 2,299,225 |
| 2021-10-28 | 11.736 | 11.986 | 11.650 | 11.807 | 11.027 | 2,232,365 |
| 2021-10-27 | 11.721 | 11.900 | 11.379 | 11.836 | 11.053 | 4,069,123 |
| 2021-10-26 | 11.857 | 11.929 | 11.679 | 11.714 | 10.940 | 2,517,228 |
| 2021-10-25 | 11.786 | 11.871 | 11.657 | 11.843 | 11.060 | 2,282,170 |
| 2021-10-22 | 11.829 | 11.914 | 11.643 | 11.786 | 11.007 | 2,955,680 |
| 2021-10-21 | 11.957 | 12.129 | 11.821 | 11.914 | 11.127 | 3,348,759 |
| 2021-10-20 | 11.850 | 12.043 | 11.729 | 11.993 | 11.200 | 2,898,925 |
| 2021-10-19 | 11.457 | 12.093 | 11.457 | 11.807 | 11.027 | 5,329,965 |
| 2021-10-18 | 11.650 | 11.693 | 11.379 | 11.500 | 10.740 | 2,020,356 |
| 2021-10-15 | 11.557 | 11.671 | 11.393 | 11.600 | 10.833 | 1,889,662 |
| 2021-10-14 | 11.357 | 11.643 | 11.307 | 11.500 | 10.740 | 2,108,016 |
← NewerPage 21 of 21 · 1,218 trading days
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.