Hangzhou Flariant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	21.610	22.000	21.350	21.960	21.562	401,100
2023-04-28	21.040	21.630	20.960	21.620	21.228	373,300
2023-04-27	20.700	21.240	20.510	21.040	20.658	421,046
2023-04-26	19.570	20.730	19.570	20.660	20.285	558,600
2023-04-25	20.920	21.220	19.400	19.850	19.490	1,122,046
2023-04-24	20.990	21.000	20.520	20.910	20.531	362,600
2023-04-21	21.790	21.810	20.860	20.920	20.540	792,921
2023-04-20	22.310	22.450	21.560	21.840	21.444	862,700
2023-04-19	22.630	22.630	22.300	22.330	21.925	290,455
2023-04-18	23.230	23.230	22.550	22.560	22.151	431,400
2023-04-17	22.140	22.830	22.130	22.700	22.288	758,281
2023-04-14	22.100	22.460	21.880	22.330	21.925	315,500
2023-04-13	22.070	22.170	21.820	22.070	21.670	236,012
2023-04-12	21.940	22.100	21.710	22.070	21.670	475,600
2023-04-11	22.600	22.600	21.740	21.980	21.581	868,000
2023-04-10	22.530	22.650	22.350	22.560	22.151	634,798
2023-04-07	22.490	22.580	22.300	22.420	22.013	328,541
2023-04-06	22.700	22.710	22.200	22.310	21.905	524,566
2023-04-04	23.140	23.140	22.640	22.700	22.288	510,660
2023-04-03	23.050	23.230	22.900	23.120	22.700	312,236
2023-03-31	22.890	23.250	22.850	23.050	22.632	340,835
2023-03-30	23.110	23.370	22.710	22.850	22.435	460,300
2023-03-29	23.200	23.470	23.140	23.250	22.828	393,500
2023-03-28	23.890	23.890	23.230	23.290	22.867	430,700
2023-03-27	23.740	23.910	23.420	23.710	23.280	406,000
2023-03-24	24.190	24.380	23.500	23.800	23.368	834,300
2023-03-23	24.190	24.800	24.020	24.100	23.663	474,763
2023-03-22	23.940	24.340	23.940	24.260	23.820	406,821
2023-03-21	23.330	24.110	22.800	24.080	23.643	644,721
2023-03-20	23.240	23.500	22.700	23.330	22.907	485,721
2023-03-17	23.420	23.720	23.000	23.270	22.848	434,967
2023-03-16	23.660	24.000	23.200	23.320	22.897	353,900
2023-03-15	23.720	24.000	23.560	23.890	23.457	347,612
2023-03-14	23.920	23.940	23.290	23.550	23.123	673,600
2023-03-13	24.170	24.450	23.730	23.880	23.447	614,100
2023-03-10	24.430	24.620	23.870	24.180	23.741	456,100
2023-03-09	24.390	24.600	24.300	24.430	23.987	401,100
2023-03-08	24.020	24.600	23.930	24.390	23.947	497,521
2023-03-07	24.740	24.800	23.970	23.970	23.535	836,921
2023-03-06	24.650	24.760	24.470	24.740	24.291	573,300
2023-03-03	24.940	24.940	24.470	24.650	24.203	674,200
2023-03-02	24.970	25.040	24.690	24.730	24.281	742,229
2023-03-01	25.120	25.120	24.750	24.880	24.429	694,900
2023-02-28	25.170	25.360	24.810	24.980	24.527	581,321
2023-02-27	25.510	25.700	25.050	25.150	24.694	798,591
2023-02-24	25.700	26.000	25.300	25.460	24.998	435,282
2023-02-23	25.900	26.490	25.650	25.820	25.351	590,121
2023-02-22	26.160	26.290	25.900	26.160	25.685	443,664
2023-02-21	26.300	26.560	25.920	26.160	25.685	1,448,129
2023-02-20	25.940	26.100	25.360	26.050	25.577	1,155,005
2023-02-17	25.500	26.090	25.430	25.500	25.037	1,110,700
2023-02-16	26.800	27.000	25.120	25.370	24.910	2,389,500
2023-02-15	26.000	27.130	25.820	26.690	26.206	4,426,440
2023-02-14	25.300	26.320	25.130	25.750	25.283	2,022,500
2023-02-13	24.990	25.240	24.750	25.180	24.723	1,251,942
2023-02-10	24.470	24.990	24.240	24.930	24.478	1,996,642
2023-02-09	24.140	24.520	24.100	24.320	23.879	892,563
2023-02-08	24.510	24.540	24.140	24.200	23.761	692,200
2023-02-07	23.780	24.550	23.780	24.410	23.967	1,768,156
2023-02-06	24.000	24.020	23.750	23.880	23.447	674,500

← NewerPage 15 of 21 · 1,211 trading daysOlder →

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.