Hangcha Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	17.520	18.070	17.490	17.800	17.800	13,604,341
2024-10-24	17.500	17.840	17.340	17.620	17.620	9,813,164
2024-10-23	17.770	17.800	17.460	17.570	17.570	13,670,514
2024-10-22	17.120	17.940	16.950	17.740	17.740	19,723,323
2024-10-21	17.510	17.600	16.800	17.320	17.320	21,648,361
2024-10-18	17.010	17.820	16.830	17.490	17.490	21,828,976
2024-10-17	17.200	17.310	16.910	16.960	16.960	14,877,435
2024-10-16	17.310	17.500	16.680	17.030	17.030	23,477,491
2024-10-15	18.980	18.990	17.520	17.600	17.600	26,561,491
2024-10-14	19.810	19.810	18.750	18.990	18.990	19,506,518
2024-10-11	19.700	20.020	19.100	19.410	19.410	9,763,835
2024-10-10	19.660	20.190	18.300	19.730	19.730	30,315,807
2024-10-09	21.080	21.080	20.040	20.040	20.040	25,660,916
2024-10-08	23.910	23.910	21.870	22.270	22.270	20,197,435
2024-09-30	20.800	21.870	20.800	21.740	21.740	15,805,447
2024-09-27	19.400	20.500	19.390	20.350	20.350	9,560,628
2024-09-26	18.770	19.320	18.340	19.320	19.320	8,175,544
2024-09-25	18.850	19.500	18.520	18.620	18.620	14,431,158
2024-09-24	18.340	19.070	17.680	18.880	18.880	12,469,075
2024-09-23	18.190	18.680	18.110	18.190	18.190	5,656,563
2024-09-20	18.310	18.450	18.130	18.350	18.350	4,379,108
2024-09-19	18.580	18.880	18.180	18.360	18.360	9,986,263
2024-09-18	17.480	18.720	17.480	18.550	18.550	10,598,385
2024-09-13	18.030	18.130	17.450	17.540	17.540	6,915,053
2024-09-12	18.200	18.370	17.850	18.040	18.040	6,917,092
2024-09-11	17.070	18.040	16.850	18.000	18.000	8,865,281
2024-09-10	16.700	17.280	16.500	17.080	17.080	5,247,704
2024-09-09	17.060	17.330	16.510	16.670	16.670	6,599,506
2024-09-06	17.420	17.610	17.180	17.200	17.200	3,324,860
2024-09-05	17.390	17.520	17.160	17.310	17.310	5,892,710
2024-09-04	17.820	17.830	17.180	17.380	17.380	7,973,210
2024-09-03	17.540	17.960	17.460	17.830	17.830	6,605,643
2024-09-02	17.380	17.980	17.260	17.550	17.550	9,264,344
2024-08-30	16.570	18.090	16.180	17.590	17.590	15,393,876
2024-08-29	16.030	16.800	15.850	16.680	16.680	7,725,072
2024-08-28	16.000	16.340	15.790	16.110	16.110	5,080,173
2024-08-27	16.180	16.180	15.720	16.090	16.090	9,068,314
2024-08-26	15.920	16.300	15.580	16.230	16.230	12,532,911
2024-08-23	15.910	16.340	15.760	15.900	15.900	5,444,180
2024-08-22	16.140	16.140	15.680	15.970	15.970	7,352,857
2024-08-21	16.930	17.090	16.020	16.070	16.070	12,495,648
2024-08-20	17.200	17.260	16.700	16.980	16.980	11,294,537
2024-08-19	16.550	17.270	16.520	17.240	17.240	9,218,060
2024-08-16	16.560	16.800	16.380	16.540	16.540	5,849,500
2024-08-15	16.260	16.990	16.020	16.600	16.600	8,783,241
2024-08-14	16.290	16.290	15.850	16.040	16.040	3,489,260
2024-08-13	16.210	16.270	15.740	16.260	16.260	6,171,862
2024-08-12	16.150	16.340	16.030	16.200	16.200	3,186,779
2024-08-09	16.420	16.880	16.120	16.150	16.150	5,434,016
2024-08-08	15.970	16.510	15.600	16.420	16.420	8,135,725
2024-08-07	15.690	16.260	15.530	16.000	16.000	7,009,017
2024-08-06	15.730	15.850	15.400	15.730	15.730	8,828,748
2024-08-05	15.810	15.980	15.260	15.360	15.360	8,901,905
2024-08-02	16.370	16.370	15.680	15.800	15.800	7,147,746
2024-08-01	16.690	17.190	16.330	16.450	16.450	7,345,720
2024-07-31	15.500	16.750	15.210	16.690	16.690	10,560,220
2024-07-30	15.450	15.560	15.050	15.440	15.440	5,872,120
2024-07-29	15.920	16.000	15.340	15.450	15.450	5,715,690
2024-07-26	15.520	16.180	15.520	15.940	15.940	8,472,010
2024-07-25	15.880	15.900	15.430	15.490	15.490	6,729,667

← NewerPage 9 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.