Hangzhou Flariant Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 17.000 | 17.650 | 16.780 | 17.480 | 17.191 | 1,455,614 |
| 2024-04-26 | 16.780 | 16.940 | 16.460 | 16.750 | 16.473 | 840,314 |
| 2024-04-25 | 16.590 | 16.900 | 16.430 | 16.780 | 16.502 | 831,200 |
| 2024-04-24 | 16.170 | 16.610 | 16.090 | 16.610 | 16.335 | 908,321 |
| 2024-04-23 | 15.510 | 16.240 | 15.510 | 16.180 | 15.912 | 1,150,742 |
| 2024-04-22 | 15.320 | 15.950 | 15.080 | 15.500 | 15.244 | 672,500 |
| 2024-04-19 | 15.520 | 15.970 | 15.450 | 15.760 | 15.499 | 920,100 |
| 2024-04-18 | 16.190 | 16.480 | 15.510 | 15.720 | 15.460 | 1,628,242 |
| 2024-04-17 | 14.790 | 16.190 | 14.790 | 16.190 | 15.922 | 1,368,161 |
| 2024-04-16 | 15.900 | 16.070 | 14.470 | 14.720 | 14.477 | 2,303,141 |
| 2024-04-15 | 17.400 | 17.650 | 15.890 | 16.080 | 15.814 | 2,411,326 |
| 2024-04-12 | 17.840 | 18.190 | 17.400 | 17.650 | 17.358 | 1,872,456 |
| 2024-04-11 | 17.980 | 19.130 | 17.770 | 18.050 | 17.751 | 2,192,862 |
| 2024-04-10 | 18.510 | 18.550 | 17.490 | 17.700 | 17.407 | 2,198,845 |
| 2024-04-09 | 18.400 | 18.770 | 18.070 | 18.510 | 18.204 | 2,612,891 |
| 2024-04-08 | 18.860 | 19.100 | 18.040 | 18.410 | 18.106 | 2,846,016 |
| 2024-04-03 | 20.370 | 20.700 | 18.600 | 18.950 | 18.637 | 5,767,148 |
| 2024-04-02 | 18.030 | 19.870 | 18.030 | 19.870 | 19.541 | 3,985,600 |
| 2024-04-01 | 17.620 | 18.150 | 17.470 | 18.060 | 17.761 | 1,361,735 |
| 2024-03-29 | 16.800 | 17.460 | 16.790 | 17.430 | 17.142 | 645,221 |
| 2024-03-28 | 16.600 | 17.150 | 16.570 | 16.880 | 16.601 | 800,749 |
| 2024-03-27 | 17.040 | 17.120 | 16.580 | 16.580 | 16.306 | 791,697 |
| 2024-03-26 | 16.740 | 17.240 | 16.660 | 17.030 | 16.748 | 1,027,300 |
| 2024-03-25 | 17.330 | 17.470 | 16.630 | 16.680 | 16.404 | 1,181,802 |
| 2024-03-22 | 17.770 | 17.870 | 17.220 | 17.330 | 17.043 | 1,294,735 |
| 2024-03-21 | 17.840 | 18.070 | 17.490 | 17.760 | 17.466 | 981,735 |
| 2024-03-20 | 17.720 | 17.930 | 17.570 | 17.830 | 17.535 | 819,600 |
| 2024-03-19 | 18.050 | 18.520 | 17.720 | 17.740 | 17.447 | 1,528,799 |
| 2024-03-18 | 17.950 | 17.980 | 17.310 | 17.950 | 17.653 | 1,566,856 |
| 2024-03-15 | 17.010 | 17.560 | 16.820 | 17.560 | 17.270 | 934,800 |
| 2024-03-14 | 17.250 | 17.310 | 16.750 | 17.040 | 16.758 | 767,000 |
| 2024-03-13 | 17.170 | 17.280 | 16.780 | 17.210 | 16.925 | 1,027,600 |
| 2024-03-12 | 16.880 | 17.100 | 16.760 | 17.080 | 16.798 | 999,441 |
| 2024-03-11 | 16.380 | 16.880 | 16.380 | 16.850 | 16.571 | 1,090,523 |
| 2024-03-08 | 16.420 | 16.850 | 16.220 | 16.400 | 16.129 | 864,716 |
| 2024-03-07 | 16.340 | 16.610 | 16.190 | 16.390 | 16.119 | 974,000 |
| 2024-03-06 | 16.110 | 16.610 | 16.090 | 16.330 | 16.060 | 1,014,800 |
| 2024-03-05 | 16.510 | 16.550 | 16.060 | 16.110 | 15.844 | 1,297,635 |
| 2024-03-04 | 17.140 | 17.140 | 16.010 | 16.530 | 16.257 | 2,120,035 |
| 2024-03-01 | 17.500 | 17.660 | 16.810 | 17.010 | 16.729 | 3,476,614 |
| 2024-02-29 | 15.620 | 17.340 | 15.450 | 17.340 | 17.053 | 3,383,957 |
| 2024-02-28 | 17.280 | 17.800 | 15.760 | 15.760 | 15.499 | 2,183,205 |
| 2024-02-27 | 16.920 | 17.320 | 16.580 | 17.260 | 16.975 | 1,193,589 |
| 2024-02-26 | 16.610 | 17.190 | 16.440 | 16.890 | 16.611 | 1,577,252 |
| 2024-02-23 | 16.090 | 16.740 | 16.070 | 16.630 | 16.355 | 1,265,663 |
| 2024-02-22 | 15.620 | 16.280 | 15.600 | 16.090 | 15.824 | 1,319,798 |
| 2024-02-21 | 15.220 | 16.280 | 15.110 | 15.660 | 15.401 | 1,166,494 |
| 2024-02-20 | 15.110 | 15.460 | 14.960 | 15.220 | 14.968 | 1,111,800 |
| 2024-02-19 | 14.530 | 15.270 | 14.500 | 15.240 | 14.988 | 1,724,751 |
| 2024-02-08 | 12.890 | 14.580 | 12.580 | 14.490 | 14.250 | 2,056,724 |
| 2024-02-07 | 14.550 | 14.970 | 13.020 | 13.250 | 13.031 | 2,464,252 |
| 2024-02-06 | 13.250 | 14.990 | 12.920 | 14.470 | 14.231 | 2,443,321 |
| 2024-02-05 | 15.200 | 15.660 | 14.350 | 14.350 | 14.113 | 1,321,400 |
| 2024-02-02 | 17.020 | 17.650 | 15.640 | 15.940 | 15.676 | 1,812,402 |
| 2024-02-01 | 17.700 | 18.040 | 17.020 | 17.380 | 17.093 | 1,297,900 |
| 2024-01-31 | 18.830 | 19.020 | 17.280 | 17.420 | 17.132 | 1,901,421 |
| 2024-01-30 | 19.360 | 19.790 | 18.820 | 18.890 | 18.578 | 1,177,817 |
| 2024-01-29 | 20.650 | 21.010 | 19.800 | 19.800 | 19.473 | 1,187,800 |
| 2024-01-26 | 21.140 | 21.440 | 20.660 | 20.730 | 20.387 | 1,340,635 |
| 2024-01-25 | 20.840 | 21.250 | 20.290 | 21.210 | 20.859 | 1,773,971 |
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.