Hangzhou Flariant Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14.000 | 15.090 | 14.000 | 14.430 | 14.307 | 958,601 |
| 2024-07-24 | 14.190 | 14.310 | 14.080 | 14.160 | 14.039 | 382,901 |
| 2024-07-23 | 14.550 | 14.630 | 14.210 | 14.220 | 14.099 | 355,800 |
| 2024-07-22 | 14.500 | 14.550 | 14.330 | 14.500 | 14.376 | 329,800 |
| 2024-07-19 | 14.610 | 14.690 | 14.200 | 14.550 | 14.426 | 382,400 |
| 2024-07-18 | 14.390 | 14.470 | 14.080 | 14.330 | 14.208 | 357,000 |
| 2024-07-17 | 14.580 | 14.700 | 14.420 | 14.450 | 14.327 | 300,500 |
| 2024-07-16 | 14.610 | 15.090 | 14.550 | 14.680 | 14.555 | 525,100 |
| 2024-07-15 | 15.090 | 15.200 | 14.700 | 14.860 | 14.614 | 565,400 |
| 2024-07-12 | 15.410 | 15.550 | 15.110 | 15.110 | 14.860 | 593,902 |
| 2024-07-11 | 14.890 | 15.420 | 14.890 | 15.390 | 15.135 | 779,700 |
| 2024-07-10 | 14.890 | 14.920 | 14.600 | 14.700 | 14.457 | 479,900 |
| 2024-07-09 | 14.450 | 14.930 | 14.300 | 14.800 | 14.555 | 579,500 |
| 2024-07-08 | 14.810 | 15.210 | 14.410 | 14.430 | 14.191 | 601,500 |
| 2024-07-05 | 14.790 | 14.790 | 14.790 | 14.790 | 14.545 | 0 |
| 2024-07-04 | 15.440 | 15.440 | 14.720 | 14.790 | 14.545 | 751,700 |
| 2024-07-03 | 15.540 | 15.540 | 15.200 | 15.440 | 15.185 | 428,800 |
| 2024-07-02 | 15.590 | 15.590 | 15.320 | 15.470 | 15.214 | 434,200 |
| 2024-07-01 | 15.110 | 15.480 | 15.110 | 15.480 | 15.224 | 752,200 |
| 2024-06-28 | 15.330 | 15.650 | 15.110 | 15.230 | 14.978 | 607,400 |
| 2024-06-27 | 15.680 | 15.930 | 15.320 | 15.350 | 15.096 | 402,745 |
| 2024-06-26 | 15.320 | 15.780 | 15.110 | 15.750 | 15.490 | 651,821 |
| 2024-06-25 | 15.470 | 15.640 | 15.200 | 15.350 | 15.096 | 817,200 |
| 2024-06-24 | 16.230 | 16.230 | 15.120 | 15.230 | 14.978 | 1,055,800 |
| 2024-06-21 | 16.290 | 16.460 | 16.070 | 16.220 | 15.952 | 654,600 |
| 2024-06-20 | 16.600 | 16.650 | 16.270 | 16.380 | 16.109 | 638,900 |
| 2024-06-19 | 16.410 | 16.570 | 16.310 | 16.490 | 16.217 | 456,421 |
| 2024-06-18 | 16.300 | 16.550 | 16.180 | 16.410 | 16.139 | 729,321 |
| 2024-06-17 | 16.800 | 16.800 | 16.050 | 16.320 | 16.050 | 1,769,221 |
| 2024-06-14 | 16.830 | 16.880 | 16.630 | 16.830 | 16.552 | 661,250 |
| 2024-06-13 | 16.830 | 17.080 | 16.660 | 16.830 | 16.552 | 604,900 |
| 2024-06-12 | 16.720 | 16.950 | 16.650 | 16.830 | 16.552 | 911,600 |
| 2024-06-11 | 16.580 | 16.800 | 16.150 | 16.720 | 16.443 | 722,531 |
| 2024-06-07 | 16.110 | 16.690 | 16.110 | 16.580 | 16.306 | 718,800 |
| 2024-06-06 | 16.650 | 16.940 | 15.850 | 16.100 | 15.834 | 1,113,020 |
| 2024-06-05 | 17.190 | 17.200 | 16.650 | 16.780 | 16.502 | 659,100 |
| 2024-06-04 | 17.500 | 17.830 | 16.900 | 17.170 | 16.886 | 988,021 |
| 2024-06-03 | 17.910 | 18.180 | 17.460 | 17.680 | 17.388 | 787,300 |
| 2024-05-31 | 17.850 | 18.190 | 17.850 | 18.050 | 17.751 | 606,100 |
| 2024-05-30 | 18.020 | 18.190 | 17.850 | 17.920 | 17.624 | 615,400 |
| 2024-05-29 | 17.990 | 18.320 | 17.810 | 18.110 | 17.810 | 774,700 |
| 2024-05-28 | 18.140 | 18.160 | 17.800 | 17.920 | 17.624 | 415,300 |
| 2024-05-27 | 17.990 | 18.190 | 17.730 | 18.090 | 17.791 | 1,024,700 |
| 2024-05-24 | 17.800 | 18.280 | 17.790 | 17.990 | 17.692 | 948,600 |
| 2024-05-23 | 18.170 | 18.300 | 17.690 | 17.940 | 17.643 | 1,113,800 |
| 2024-05-22 | 17.750 | 18.330 | 17.740 | 18.230 | 17.928 | 964,800 |
| 2024-05-21 | 18.000 | 18.120 | 17.720 | 17.750 | 17.456 | 553,900 |
| 2024-05-20 | 18.350 | 18.590 | 17.980 | 18.070 | 17.771 | 1,021,100 |
| 2024-05-17 | 18.100 | 18.460 | 17.820 | 18.370 | 18.066 | 1,026,200 |
| 2024-05-16 | 17.960 | 18.330 | 17.920 | 17.970 | 17.673 | 649,400 |
| 2024-05-15 | 18.150 | 18.260 | 17.900 | 17.980 | 17.683 | 638,100 |
| 2024-05-14 | 17.830 | 18.350 | 17.830 | 18.150 | 17.850 | 654,500 |
| 2024-05-13 | 18.500 | 18.500 | 17.800 | 17.820 | 17.525 | 943,300 |
| 2024-05-10 | 18.820 | 18.950 | 18.270 | 18.400 | 18.096 | 1,355,200 |
| 2024-05-09 | 18.270 | 18.970 | 18.200 | 18.810 | 18.499 | 1,311,870 |
| 2024-05-08 | 18.900 | 19.350 | 18.520 | 18.640 | 18.332 | 1,690,700 |
| 2024-05-07 | 18.750 | 19.000 | 18.350 | 18.980 | 18.666 | 1,601,770 |
| 2024-05-06 | 17.750 | 18.640 | 17.600 | 18.470 | 18.165 | 1,799,770 |
| 2024-04-30 | 17.720 | 17.810 | 17.250 | 17.570 | 17.279 | 930,900 |
| 2024-04-29 | 17.000 | 17.650 | 16.780 | 17.480 | 17.191 | 1,455,614 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 0.1000 CNY |
| 2025-07-18 | 0.1000 CNY |
| 2024-07-16 | 0.1200 CNY |
| 2023-06-16 | 0.0350 CNY |
| 2022-06-22 | 0.7500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.