Hangcha Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	22.160	22.180	21.880	22.080	22.080	7,816,350
2025-07-21	22.190	22.330	21.570	22.040	22.040	11,860,052
2025-07-18	22.710	22.790	21.800	21.980	21.980	13,848,050
2025-07-17	22.750	22.950	22.580	22.720	22.720	7,843,451
2025-07-16	22.200	22.930	22.170	22.750	22.750	13,713,255
2025-07-15	22.380	22.860	21.950	22.200	22.200	13,488,118
2025-07-14	21.040	22.620	21.030	22.400	22.400	21,577,099
2025-07-11	20.820	21.140	20.720	21.000	21.000	8,060,749
2025-07-10	21.020	21.380	20.700	20.860	20.860	6,950,713
2025-07-09	21.400	21.810	20.800	20.950	20.950	12,351,822
2025-07-08	21.950	22.000	20.890	21.350	21.350	15,617,578
2025-07-07	21.670	21.750	21.310	21.590	21.590	6,341,530
2025-07-04	21.750	22.060	21.590	21.670	21.670	6,913,806
2025-07-03	21.790	22.130	21.630	21.810	21.810	8,976,336
2025-07-02	21.220	22.250	21.220	21.860	21.860	9,749,078
2025-07-01	20.950	21.370	20.880	21.270	21.270	5,848,039
2025-06-30	20.860	21.150	20.730	20.950	20.950	6,817,848
2025-06-27	20.450	21.050	20.350	20.810	20.810	7,380,666
2025-06-26	20.560	20.800	20.380	20.420	20.420	6,061,902
2025-06-25	20.780	21.060	20.480	20.610	20.610	8,028,796
2025-06-24	20.460	21.080	20.460	20.780	20.780	10,489,164
2025-06-23	20.760	20.930	20.270	20.410	20.410	9,267,508
2025-06-20	20.800	21.090	20.410	20.850	20.850	10,722,545
2025-06-19	20.770	21.450	20.520	20.700	20.700	6,832,134
2025-06-18	20.460	21.300	20.460	20.800	20.800	18,414,070
2025-06-17	20.500	20.900	20.220	20.370	20.370	7,892,995
2025-06-16	20.180	20.450	20.000	20.130	20.130	4,623,780
2025-06-13	20.250	20.480	19.900	20.240	20.240	6,929,656
2025-06-12	19.810	20.550	19.660	20.320	20.320	9,751,056
2025-06-11	19.680	20.140	19.610	19.850	19.850	5,527,707
2025-06-10	19.590	20.180	19.380	19.740	19.740	8,337,477
2025-06-09	19.090	19.590	18.930	19.490	19.490	8,324,331
2025-06-06	19.250	19.310	18.860	19.030	19.030	4,865,710
2025-06-05	19.340	19.450	19.060	19.330	19.330	8,884,204
2025-06-04	18.860	19.390	18.860	19.280	19.280	8,236,176
2025-06-03	19.380	19.380	18.730	18.850	18.850	6,892,077
2025-05-30	19.050	19.510	18.900	19.310	19.310	7,850,704
2025-05-29	18.310	19.320	18.260	19.060	19.060	11,987,196
2025-05-28	18.890	18.910	18.120	18.390	18.390	8,870,232
2025-05-27	19.110	19.450	18.990	19.340	19.340	5,327,321
2025-05-26	19.710	19.730	19.050	19.150	19.150	5,901,755
2025-05-23	20.050	20.100	19.660	19.780	19.780	8,305,837
2025-05-22	19.770	20.000	19.610	19.800	19.800	6,468,434
2025-05-21	19.700	19.930	19.490	19.760	19.760	5,177,614
2025-05-20	19.240	19.490	18.970	19.420	19.420	3,060,048
2025-05-19	19.390	19.930	19.220	19.240	19.240	5,724,056
2025-05-16	19.100	19.520	19.070	19.250	19.250	2,835,020
2025-05-15	19.330	19.390	19.020	19.170	19.170	4,823,852
2025-05-14	19.900	19.900	19.250	19.410	19.410	6,271,190
2025-05-13	20.180	20.280	19.750	19.840	19.840	4,332,399
2025-05-12	19.780	20.020	19.670	20.000	20.000	5,069,350
2025-05-09	19.350	19.590	19.270	19.490	19.490	2,326,936
2025-05-08	19.250	19.790	19.250	19.410	19.410	4,868,256
2025-05-07	19.790	19.850	19.210	19.320	19.320	3,970,668
2025-05-06	19.000	19.600	18.900	19.520	19.520	6,629,185
2025-04-30	18.980	19.050	18.760	18.790	18.790	5,024,173
2025-04-29	19.150	19.260	18.830	18.960	18.960	6,489,650
2025-04-28	19.550	19.880	19.250	19.290	19.290	6,992,793
2025-04-25	19.520	19.730	19.380	19.530	19.530	6,719,770
2025-04-24	19.310	19.520	19.100	19.500	19.500	5,773,259

← NewerPage 6 of 21 · 1,216 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.