Hangcha Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	18.880	19.520	18.780	19.310	19.310	8,291,094
2025-04-22	18.960	18.960	18.330	18.650	18.650	10,680,975
2025-04-21	18.250	18.520	17.970	18.480	18.480	4,498,225
2025-04-18	18.090	18.580	17.900	18.260	18.260	5,430,503
2025-04-17	17.800	18.050	17.770	17.930	17.930	3,062,300
2025-04-16	18.190	18.290	17.700	17.900	17.900	5,106,148
2025-04-15	18.190	18.350	17.850	18.250	18.250	5,811,140
2025-04-14	18.180	18.450	17.880	18.050	18.050	6,184,871
2025-04-11	18.060	18.320	17.800	18.180	18.180	6,458,869
2025-04-10	17.700	18.360	17.500	18.180	18.180	11,983,557
2025-04-09	16.300	17.100	16.010	17.010	17.010	14,784,615
2025-04-08	17.330	17.580	15.910	16.880	16.880	22,722,612
2025-04-07	17.680	17.790	17.680	17.680	17.680	5,491,500
2025-04-03	21.020	21.400	19.480	19.640	19.640	16,311,270
2025-04-02	21.320	21.700	21.170	21.480	21.480	3,591,680
2025-04-01	20.980	21.540	20.660	21.320	21.320	6,858,317
2025-03-31	21.380	21.530	20.730	20.830	20.830	7,424,230
2025-03-28	21.720	21.870	21.300	21.460	21.460	3,688,736
2025-03-27	21.400	21.950	21.310	21.710	21.710	5,901,890
2025-03-26	21.750	21.850	21.290	21.450	21.450	5,296,350
2025-03-25	21.620	22.180	21.600	21.800	21.800	7,466,046
2025-03-24	21.390	21.900	21.390	21.650	21.650	7,059,785
2025-03-21	21.370	21.730	21.270	21.300	21.300	5,596,196
2025-03-20	21.620	21.740	21.300	21.430	21.430	5,080,648
2025-03-19	21.490	21.970	21.350	21.600	21.600	4,808,353
2025-03-18	21.400	21.800	21.320	21.480	21.480	5,850,830
2025-03-17	21.720	21.780	21.330	21.360	21.360	8,415,914
2025-03-14	21.530	21.930	21.200	21.700	21.700	10,868,278
2025-03-13	21.880	22.000	21.450	21.640	21.640	6,821,596
2025-03-12	21.790	22.130	21.610	21.970	21.970	7,956,143
2025-03-11	21.720	21.790	21.330	21.630	21.630	6,925,721
2025-03-10	21.650	21.980	21.320	21.840	21.840	7,214,163
2025-03-07	21.800	22.150	21.480	21.620	21.620	9,986,849
2025-03-06	22.330	22.400	21.630	21.930	21.930	10,166,674
2025-03-05	22.170	22.980	22.090	22.210	22.210	10,619,924
2025-03-04	22.020	22.350	21.850	22.170	22.170	7,725,272
2025-03-03	21.690	22.540	21.690	22.150	22.150	16,802,540
2025-02-28	21.980	22.330	21.460	21.780	21.780	14,929,055
2025-02-27	22.980	23.150	21.800	22.100	22.100	19,584,171
2025-02-26	22.300	23.600	22.010	22.990	22.990	25,656,079
2025-02-25	21.290	22.490	21.110	22.100	22.100	19,437,025
2025-02-24	21.400	21.770	21.180	21.430	21.430	12,280,334
2025-02-21	20.520	21.780	20.500	21.700	21.700	19,266,711
2025-02-20	20.790	20.860	20.360	20.520	20.520	9,369,543
2025-02-19	20.280	21.190	20.200	20.860	20.860	15,736,905
2025-02-18	20.370	20.620	20.130	20.200	20.200	10,416,233
2025-02-17	20.800	20.990	20.360	20.710	20.710	11,854,120
2025-02-14	20.670	21.070	20.520	20.850	20.850	11,971,277
2025-02-13	21.120	21.120	20.430	20.670	20.670	16,305,044
2025-02-12	20.200	21.180	20.120	21.170	21.170	26,764,225
2025-02-11	19.290	20.480	19.230	20.120	20.120	18,959,798
2025-02-10	19.600	19.610	19.040	19.340	19.340	11,955,807
2025-02-07	19.720	19.720	19.310	19.590	19.590	11,744,356
2025-02-06	19.090	19.800	19.050	19.730	19.730	13,427,736
2025-02-05	19.300	19.450	18.700	19.130	19.130	9,860,096
2025-01-27	19.340	19.500	19.150	19.240	19.240	8,879,147
2025-01-24	19.160	19.430	19.020	19.340	19.340	8,724,020
2025-01-23	19.520	19.640	19.170	19.270	19.270	12,918,369
2025-01-22	19.840	19.850	19.330	19.420	19.420	11,020,444
2025-01-21	20.090	20.200	19.670	19.750	19.750	14,947,601

← NewerPage 7 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.