Hangcha Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	27.200	27.580	26.610	26.770	26.770	12,381,003
2026-01-14	28.030	28.190	26.870	27.300	27.300	14,690,387
2026-01-13	27.660	28.740	27.410	28.030	28.030	11,832,393
2026-01-12	27.700	27.700	26.970	27.610	27.610	7,034,936
2026-01-09	26.810	27.720	26.740	27.660	27.660	9,572,208
2026-01-08	27.170	27.250	26.660	26.830	26.830	6,414,532
2026-01-07	27.170	27.520	26.680	27.310	27.310	6,702,501
2026-01-06	26.860	27.480	26.800	27.160	27.160	6,856,960
2026-01-05	26.620	26.960	26.360	26.820	26.820	8,520,872
2025-12-31	26.930	27.050	26.290	26.570	26.570	6,611,416
2025-12-30	26.500	27.150	26.450	26.900	26.900	5,461,320
2025-12-29	27.390	27.400	26.500	26.580	26.580	5,706,406
2025-12-26	27.160	27.750	27.080	27.310	27.310	5,946,101
2025-12-25	27.650	27.770	27.180	27.280	27.280	4,422,034
2025-12-24	26.780	27.800	26.620	27.540	27.540	8,987,340
2025-12-23	26.570	26.950	26.360	26.800	26.800	3,872,941
2025-12-22	27.280	27.290	26.570	26.590	26.590	6,591,435
2025-12-19	26.650	27.300	26.560	27.140	27.140	5,520,972
2025-12-18	26.640	26.890	26.300	26.610	26.610	3,362,700
2025-12-17	26.890	27.020	26.250	26.720	26.720	7,243,542
2025-12-16	27.450	27.450	26.620	26.760	26.760	4,076,908
2025-12-15	27.470	27.740	27.080	27.430	27.430	5,608,895
2025-12-12	26.760	27.600	26.580	27.530	27.530	9,641,100
2025-12-11	27.100	27.420	26.570	26.580	26.580	4,455,402
2025-12-10	26.030	27.040	25.950	26.920	26.920	6,619,503
2025-12-09	26.090	26.320	25.960	26.120	26.120	4,421,620
2025-12-08	26.450	26.650	25.940	26.110	26.110	7,999,594
2025-12-05	25.980	26.590	25.820	26.520	26.520	5,226,900
2025-12-04	25.940	26.280	25.780	26.070	26.070	5,683,800
2025-12-03	25.170	26.030	25.170	25.680	25.680	7,268,926
2025-12-02	25.100	25.580	24.990	25.220	25.220	4,872,700
2025-12-01	25.310	25.410	24.490	25.240	25.240	9,553,308
2025-11-28	25.200	25.340	24.950	25.260	25.260	4,447,455
2025-11-27	25.560	25.680	25.150	25.190	25.190	6,632,200
2025-11-26	24.780	25.820	24.700	25.620	25.620	11,078,776
2025-11-25	25.200	25.350	24.910	25.020	25.020	4,813,551
2025-11-24	24.780	25.400	24.750	25.000	25.000	8,012,556
2025-11-21	25.210	25.360	24.430	24.550	24.550	9,750,443
2025-11-20	25.430	25.620	25.020	25.210	25.210	4,403,464
2025-11-19	25.710	25.890	25.210	25.330	25.330	5,748,920
2025-11-18	25.920	26.110	25.360	25.700	25.700	6,964,193
2025-11-17	26.600	26.700	25.900	25.940	25.940	7,038,542
2025-11-14	26.890	27.180	26.350	26.620	26.620	7,151,960
2025-11-13	27.020	27.180	26.640	27.030	27.030	7,520,216
2025-11-12	26.360	27.640	26.350	27.090	27.090	7,954,425
2025-11-11	26.500	26.750	26.310	26.510	26.510	6,133,534
2025-11-10	26.600	26.850	26.090	26.510	26.510	8,604,832
2025-11-07	27.630	27.630	26.520	26.630	26.630	8,695,278
2025-11-06	26.880	27.590	26.840	27.540	27.540	9,105,988
2025-11-05	26.610	27.000	26.100	26.940	26.940	14,213,357
2025-11-04	27.300	27.580	26.560	27.000	27.000	13,308,296
2025-11-03	28.560	28.700	27.080	27.320	27.320	11,355,256
2025-10-31	28.830	28.910	28.010	28.730	28.730	10,451,502
2025-10-30	30.290	30.600	28.400	28.960	28.960	14,870,999
2025-10-29	28.500	30.300	28.440	30.110	30.110	13,021,771
2025-10-28	28.500	28.700	28.000	28.400	28.400	5,881,658
2025-10-27	27.940	28.980	27.930	28.500	28.500	9,195,605
2025-10-24	27.230	28.060	27.070	27.800	27.800	9,024,800
2025-10-23	27.070	27.400	26.540	27.230	27.230	7,192,464
2025-10-22	27.470	28.030	26.990	27.100	27.100	11,308,508

← NewerPage 4 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.