Hangcha Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	20.300	20.800	19.930	20.100	20.100	20,343,886
2025-01-17	19.890	20.500	19.800	20.170	20.170	22,016,867
2025-01-16	19.180	20.170	19.030	20.050	20.050	37,533,670
2025-01-15	18.710	19.120	18.620	19.020	19.020	16,334,100
2025-01-14	18.250	18.870	18.110	18.790	18.790	16,652,768
2025-01-13	18.020	18.540	17.960	18.210	18.210	11,620,549
2025-01-10	18.870	18.900	18.210	18.290	18.290	17,965,021
2025-01-09	18.870	19.130	18.600	18.960	18.960	24,145,456
2025-01-08	18.390	19.290	18.000	19.130	19.130	30,028,910
2025-01-07	18.510	19.200	18.090	18.600	18.600	26,575,048
2025-01-06	19.000	19.090	18.380	18.690	18.690	23,916,994
2025-01-03	18.050	19.780	18.050	18.970	18.970	45,256,653
2025-01-02	17.890	18.140	17.490	17.980	17.980	14,414,044
2024-12-31	18.300	18.350	17.890	17.890	17.890	8,875,370
2024-12-30	18.220	18.690	18.180	18.350	18.350	10,176,008
2024-12-27	18.670	18.730	18.240	18.260	18.260	10,102,530
2024-12-26	18.330	18.850	18.150	18.690	18.690	9,597,097
2024-12-25	18.310	18.400	18.000	18.360	18.360	7,289,090
2024-12-24	18.350	18.850	18.140	18.320	18.320	11,322,713
2024-12-23	18.060	18.860	18.040	18.240	18.240	18,865,462
2024-12-20	17.960	18.150	17.780	17.980	17.980	6,864,204
2024-12-19	18.090	18.130	17.850	17.960	17.960	6,678,192
2024-12-18	18.230	18.530	18.150	18.250	18.250	8,076,596
2024-12-17	17.930	18.360	17.850	18.230	18.230	9,472,576
2024-12-16	18.080	18.160	17.700	17.930	17.930	9,164,633
2024-12-13	18.240	18.650	18.110	18.160	18.160	8,703,779
2024-12-12	18.240	18.340	18.060	18.280	18.280	6,255,132
2024-12-11	18.150	18.290	18.060	18.170	18.170	6,014,560
2024-12-10	18.070	18.410	17.950	18.150	18.150	15,196,636
2024-12-09	17.880	17.960	17.530	17.680	17.680	6,664,230
2024-12-06	17.260	18.170	17.160	17.860	17.860	15,039,342
2024-12-05	17.320	17.390	17.130	17.260	17.260	4,479,566
2024-12-04	17.610	17.670	17.270	17.370	17.370	5,830,569
2024-12-03	17.460	17.700	17.400	17.600	17.600	8,842,209
2024-12-02	17.340	17.490	17.290	17.430	17.430	7,447,988
2024-11-29	17.220	17.550	17.220	17.340	17.340	8,445,824
2024-11-28	17.310	17.400	17.200	17.230	17.230	7,199,138
2024-11-27	16.860	17.310	16.780	17.310	17.310	7,137,336
2024-11-26	16.810	16.970	16.650	16.910	16.910	5,931,066
2024-11-25	16.820	17.230	16.700	16.810	16.810	7,071,280
2024-11-22	17.490	17.550	16.810	16.810	16.810	10,793,377
2024-11-21	17.600	17.700	17.340	17.490	17.490	8,242,707
2024-11-20	17.270	17.600	17.100	17.600	17.600	10,460,368
2024-11-19	17.370	17.540	16.960	17.320	17.320	13,950,203
2024-11-18	17.280	17.530	17.110	17.370	17.370	12,114,887
2024-11-15	17.520	17.700	17.270	17.290	17.290	14,678,741
2024-11-14	18.340	18.470	17.540	17.570	17.570	17,720,056
2024-11-13	18.160	18.480	17.830	18.400	18.400	16,580,668
2024-11-12	18.340	18.750	18.050	18.170	18.170	14,091,410
2024-11-11	18.000	18.450	17.920	18.290	18.290	14,692,437
2024-11-08	18.480	18.580	17.920	18.030	18.030	17,235,613
2024-11-07	17.860	18.370	17.800	18.330	18.330	14,193,754
2024-11-06	18.790	18.910	18.000	18.140	18.140	18,812,120
2024-11-05	18.500	18.930	18.120	18.790	18.790	15,166,871
2024-11-04	17.910	18.580	17.900	18.440	18.440	16,359,904
2024-11-01	17.550	18.150	17.410	17.840	17.840	16,924,268
2024-10-31	17.500	17.700	17.250	17.620	17.620	11,224,697
2024-10-30	17.250	17.830	17.250	17.550	17.550	9,537,117
2024-10-29	17.600	17.800	17.420	17.450	17.450	13,263,432
2024-10-28	17.850	17.850	17.410	17.600	17.600	12,707,391

← NewerPage 8 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.