Hangcha Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	27.470	28.030	26.990	27.100	27.100	11,308,508
2025-10-21	26.850	27.900	26.580	27.490	27.490	12,873,417
2025-10-20	26.200	26.850	25.970	26.610	26.610	8,243,808
2025-10-17	26.280	26.590	25.800	25.890	25.890	6,231,070
2025-10-16	26.700	27.040	26.330	26.530	26.530	4,932,904
2025-10-15	26.160	26.940	26.020	26.900	26.900	8,154,985
2025-10-14	27.000	27.600	25.960	26.160	26.160	10,762,106
2025-10-13	26.600	27.660	26.600	26.800	26.800	13,556,049
2025-10-10	28.160	28.740	27.700	27.830	27.830	9,909,876
2025-10-09	28.780	28.880	27.780	28.230	28.230	14,330,995
2025-09-30	29.190	29.190	28.100	28.730	28.730	8,848,851
2025-09-29	28.400	29.090	28.210	28.880	28.880	10,075,831
2025-09-26	29.000	29.000	28.390	28.520	28.520	6,578,042
2025-09-25	29.500	29.880	28.330	29.000	29.000	14,506,395
2025-09-24	28.380	30.160	28.220	29.610	29.610	15,991,312
2025-09-23	28.660	28.980	27.300	28.450	28.450	13,512,784
2025-09-22	29.000	29.210	28.240	28.820	28.820	11,230,120
2025-09-19	27.740	29.350	27.740	28.970	28.970	16,254,696
2025-09-18	28.700	29.580	27.380	27.800	27.800	25,883,193
2025-09-17	26.970	28.980	26.700	28.850	28.850	18,005,010
2025-09-16	25.240	27.500	25.240	26.690	26.690	17,523,444
2025-09-15	25.080	25.620	24.900	25.090	25.090	6,738,603
2025-09-12	25.750	26.140	25.080	25.200	25.200	10,624,946
2025-09-11	25.470	26.490	25.300	26.000	26.000	11,853,565
2025-09-10	24.280	25.670	24.280	25.540	25.540	14,763,345
2025-09-09	24.600	24.960	24.260	24.470	24.470	8,334,775
2025-09-08	24.400	25.100	24.100	24.580	24.580	15,009,792
2025-09-05	23.200	24.650	23.070	24.590	24.590	15,622,380
2025-09-04	24.340	24.480	23.000	23.250	23.250	11,142,104
2025-09-03	24.240	24.660	24.100	24.300	24.300	8,172,617
2025-09-02	24.810	25.130	23.770	24.190	24.190	14,138,289
2025-09-01	23.720	24.960	23.020	24.870	24.870	21,567,639
2025-08-29	22.970	23.610	22.960	23.220	23.220	14,051,502
2025-08-28	22.430	23.280	22.420	22.930	22.930	15,420,030
2025-08-27	22.830	22.870	22.390	22.500	22.500	10,925,831
2025-08-26	22.620	23.300	22.430	22.830	22.830	14,248,946
2025-08-25	22.090	22.660	22.090	22.600	22.600	12,469,569
2025-08-22	22.440	23.370	22.000	22.090	22.090	16,729,461
2025-08-21	22.240	22.640	22.090	22.380	22.380	7,527,643
2025-08-20	21.760	22.240	21.550	22.230	22.230	8,259,428
2025-08-19	21.990	22.020	21.400	21.740	21.740	8,120,856
2025-08-18	22.400	22.420	21.790	21.920	21.920	10,799,436
2025-08-15	22.020	22.370	21.870	22.310	22.310	8,367,715
2025-08-14	22.350	22.500	22.050	22.060	22.060	7,900,636
2025-08-13	21.990	22.500	21.990	22.300	22.300	11,230,392
2025-08-12	21.210	22.060	21.170	21.980	21.980	12,683,072
2025-08-11	21.520	21.560	21.150	21.230	21.230	6,709,617
2025-08-08	21.200	21.790	21.140	21.450	21.450	8,293,536
2025-08-07	21.690	21.790	21.010	21.250	21.250	7,301,640
2025-08-06	21.340	21.870	21.340	21.700	21.700	10,746,495
2025-08-05	21.050	21.370	20.850	21.330	21.330	7,255,628
2025-08-04	20.950	21.270	20.880	21.070	21.070	5,598,648
2025-08-01	21.130	21.230	20.790	20.970	20.970	7,834,009
2025-07-31	21.310	21.350	20.900	21.150	21.150	8,074,705
2025-07-30	21.490	21.740	21.260	21.350	21.350	6,004,162
2025-07-29	21.600	21.690	21.300	21.500	21.500	5,190,136
2025-07-28	22.500	22.530	21.550	21.700	21.700	9,568,830
2025-07-25	21.980	22.510	21.780	22.190	22.190	9,579,712
2025-07-24	22.140	22.160	21.830	21.980	21.980	9,011,860
2025-07-23	22.150	22.650	21.960	22.150	22.150	10,950,596

← NewerPage 5 of 21 · 1,213 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.