Hangzhou Flariant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	23.910	24.090	23.680	24.030	23.594	868,421
2023-02-02	24.270	24.280	23.850	23.910	23.476	897,642
2023-02-01	24.200	24.380	23.780	24.080	23.643	1,503,121
2023-01-31	23.180	24.800	23.180	24.200	23.761	2,482,800
2023-01-30	23.790	23.940	23.620	23.690	23.260	852,870
2023-01-20	23.550	23.760	23.490	23.500	23.074	631,900
2023-01-19	23.500	23.500	23.250	23.290	22.867	742,400
2023-01-18	23.730	23.750	23.100	23.460	23.034	839,421
2023-01-17	23.510	24.470	23.510	23.700	23.270	1,367,135
2023-01-16	23.400	23.890	23.320	23.580	23.152	994,600
2023-01-13	23.920	24.150	23.210	23.390	22.966	1,659,200
2023-01-12	24.520	24.800	23.880	23.920	23.486	1,276,900
2023-01-11	25.380	25.380	24.510	24.520	24.075	1,186,500
2023-01-10	25.060	25.750	24.700	25.220	24.762	2,120,434
2023-01-09	24.000	25.800	23.570	25.230	24.772	3,665,769
2023-01-06	23.320	24.800	23.150	24.110	23.673	1,895,935
2023-01-05	23.160	23.410	22.980	23.280	22.858	340,700
2023-01-04	23.010	23.180	22.970	23.080	22.661	213,600
2023-01-03	22.880	23.200	22.880	23.110	22.691	185,652
2022-12-30	22.600	22.900	22.420	22.880	22.465	340,487
2022-12-29	22.840	23.200	22.690	22.790	22.376	337,435
2022-12-28	23.280	23.730	22.890	22.950	22.534	405,700
2022-12-27	23.250	24.350	23.000	23.650	23.221	637,323
2022-12-26	22.990	23.250	22.810	23.210	22.789	363,200
2022-12-23	22.950	23.290	22.640	22.810	22.396	172,300
2022-12-22	23.690	23.690	22.840	22.930	22.514	254,347
2022-12-21	23.600	23.600	23.320	23.520	23.093	193,700
2022-12-20	23.550	23.660	23.310	23.600	23.172	159,000
2022-12-19	24.150	24.160	23.450	23.550	23.123	694,235
2022-12-16	24.510	24.780	24.140	24.150	23.712	511,800
2022-12-15	24.530	25.130	24.430	24.780	24.330	1,093,677
2022-12-14	24.030	24.840	24.030	24.550	24.105	604,216
2022-12-13	24.250	24.280	24.030	24.200	23.761	331,921
2022-12-12	24.530	24.530	24.070	24.160	23.722	381,835
2022-12-09	24.670	24.720	24.360	24.500	24.055	572,900
2022-12-08	24.520	24.860	24.330	24.580	24.134	384,796
2022-12-07	24.520	24.830	24.380	24.570	24.124	370,100
2022-12-06	25.020	25.020	24.500	24.520	24.075	451,435
2022-12-05	24.630	25.060	24.630	24.790	24.340	587,041
2022-12-02	24.340	24.810	24.310	24.770	24.321	478,118
2022-12-01	24.220	24.820	24.030	24.550	24.105	861,100
2022-11-30	24.120	24.210	24.000	24.030	23.594	249,500
2022-11-29	23.720	24.690	23.720	24.120	23.682	548,987
2022-11-28	23.830	25.500	23.580	24.020	23.584	503,956
2022-11-25	24.060	24.310	23.750	23.830	23.398	581,835
2022-11-24	24.010	24.350	24.010	24.200	23.761	446,100
2022-11-23	24.800	24.810	23.920	24.010	23.574	1,126,770
2022-11-22	25.500	25.990	24.600	24.870	24.419	2,270,637
2022-11-21	25.060	26.840	24.820	26.040	25.568	2,879,099
2022-11-18	25.180	25.340	24.810	24.900	24.448	462,500
2022-11-17	24.930	25.190	24.710	25.190	24.733	441,563
2022-11-16	25.010	25.170	24.750	24.970	24.517	496,973
2022-11-15	24.790	25.080	24.510	24.950	24.497	579,246
2022-11-14	24.850	24.860	24.500	24.600	24.154	419,700
2022-11-11	25.000	25.190	24.700	24.730	24.281	586,283
2022-11-10	25.420	25.460	24.810	24.840	24.389	823,726
2022-11-09	25.250	25.750	24.990	25.750	25.283	576,304
2022-11-08	25.590	25.590	25.060	25.220	24.762	814,377
2022-11-07	24.840	25.670	24.630	25.670	25.204	1,469,910
2022-11-04	24.460	24.960	24.450	24.840	24.389	943,882

← NewerPage 16 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.