Hangcha Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	25.550	25.840	25.080	25.650	25.650	5,335,044
2026-04-17	25.840	25.850	25.020	25.330	25.330	5,248,441
2026-04-16	25.480	25.910	25.220	25.450	25.450	5,686,337
2026-04-15	25.200	25.690	25.100	25.540	25.540	9,417,701
2026-04-14	24.920	25.010	24.640	24.950	24.950	4,403,255
2026-04-13	25.330	25.390	24.540	24.740	24.740	5,484,072
2026-04-10	25.720	26.100	25.330	25.470	25.470	7,586,480
2026-04-09	26.120	26.150	25.460	25.600	25.600	5,452,600
2026-04-08	25.340	26.500	25.340	26.240	26.240	10,865,477
2026-04-07	24.800	25.490	24.800	24.930	24.930	4,376,903
2026-04-03	24.760	24.970	24.660	24.820	24.820	2,436,000
2026-04-02	25.400	25.400	24.560	24.730	24.730	4,623,369
2026-04-01	25.060	25.660	24.800	25.390	25.390	6,356,703
2026-03-31	24.790	25.390	24.420	24.500	24.500	4,889,162
2026-03-30	24.510	24.940	24.340	24.750	24.750	5,210,957
2026-03-27	24.600	24.950	24.490	24.830	24.830	5,946,873
2026-03-26	25.580	25.580	24.780	24.930	24.930	2,859,476
2026-03-25	24.990	25.960	24.910	25.470	25.470	7,132,856
2026-03-24	24.000	24.980	23.750	24.830	24.830	10,263,760
2026-03-23	24.250	24.250	23.250	23.730	23.730	8,765,508
2026-03-20	24.100	24.520	23.900	24.180	24.180	7,729,916
2026-03-19	24.710	24.860	23.870	23.990	23.990	7,764,399
2026-03-18	25.210	25.350	24.750	25.060	25.060	4,801,009
2026-03-17	25.360	25.610	25.080	25.150	25.150	4,831,626
2026-03-16	25.730	25.790	24.880	25.240	25.240	7,900,888
2026-03-13	26.160	26.520	25.610	25.710	25.710	7,963,542
2026-03-12	26.950	26.950	26.160	26.350	26.350	6,200,274
2026-03-11	27.190	27.270	26.850	26.960	26.960	4,434,351
2026-03-10	26.800	27.280	26.790	27.190	27.190	5,737,748
2026-03-09	27.210	27.230	26.010	26.630	26.630	9,096,829
2026-03-06	27.380	28.140	27.220	27.750	27.750	8,417,788
2026-03-05	27.660	27.890	27.190	27.500	27.500	6,504,912
2026-03-04	27.760	27.990	27.060	27.140	27.140	8,360,593
2026-03-03	29.110	29.250	27.830	27.990	27.990	10,510,849
2026-03-02	29.010	29.690	28.740	29.040	29.040	9,254,867
2026-02-27	30.870	30.870	29.350	29.680	29.680	10,772,544
2026-02-26	31.180	31.220	29.980	30.870	30.870	11,767,686
2026-02-25	30.250	31.430	30.010	31.160	31.160	10,092,292
2026-02-24	30.300	31.000	30.120	30.250	30.250	6,773,024
2026-02-13	30.000	30.500	29.400	29.910	29.910	9,639,113
2026-02-12	28.820	30.400	28.680	30.220	30.220	12,612,007
2026-02-11	28.670	29.430	28.600	29.040	29.040	6,191,623
2026-02-10	28.810	28.940	28.320	28.800	28.800	3,423,650
2026-02-09	28.000	29.320	27.900	28.810	28.810	8,547,333
2026-02-06	28.150	28.200	27.300	27.770	27.770	6,585,767
2026-02-05	28.820	28.820	28.020	28.290	28.290	5,109,005
2026-02-04	27.810	28.900	27.640	28.780	28.780	12,059,455
2026-02-03	26.530	27.960	26.100	27.960	27.960	15,280,696
2026-02-02	27.590	27.640	26.360	26.430	26.430	10,114,320
2026-01-30	28.000	28.300	26.720	27.750	27.750	11,792,020
2026-01-29	28.400	28.880	27.950	28.280	28.280	14,803,282
2026-01-28	28.810	28.950	28.000	28.400	28.400	12,193,116
2026-01-27	27.130	29.050	27.080	28.730	28.730	21,994,211
2026-01-26	27.000	27.970	27.000	27.290	27.290	14,551,151
2026-01-23	26.850	27.280	26.710	26.970	26.970	8,930,743
2026-01-22	27.210	27.450	26.580	26.660	26.660	10,356,320
2026-01-21	27.000	27.560	26.760	27.210	27.210	9,507,218
2026-01-20	27.440	27.600	26.510	27.040	27.040	11,576,943
2026-01-19	27.500	28.280	27.260	27.520	27.520	7,577,276
2026-01-16	26.980	27.820	26.810	27.550	27.550	16,339,462

← NewerPage 3 of 21 · 1,215 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.