Hangzhou Flariant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	22.300	22.890	20.070	22.840	22.840	6,083,000
2026-07-20	23.720	24.180	21.600	22.250	22.250	5,268,910
2026-07-17	25.290	25.490	23.480	23.700	23.700	4,543,800
2026-07-16	26.560	26.560	25.110	25.300	25.300	2,995,700
2026-07-15	27.030	27.640	26.160	26.370	26.370	3,133,100
2026-07-14	27.060	27.440	26.190	27.300	27.200	3,814,200
2026-07-13	28.660	28.770	26.600	26.710	26.612	4,372,900
2026-07-10	28.490	29.780	28.020	28.780	28.675	5,836,870
2026-07-09	30.300	30.300	27.400	28.420	28.316	6,068,121
2026-07-08	30.500	30.500	28.590	29.600	29.492	4,910,670
2026-07-07	31.660	31.790	30.010	30.130	30.020	5,019,900
2026-07-06	32.490	33.240	31.420	31.700	31.584	5,765,100
2026-07-03	34.800	35.290	31.800	31.860	31.743	8,565,870
2026-07-02	35.330	37.830	34.600	34.800	34.673	5,731,600
2026-07-01	35.160	35.780	34.260	35.460	35.330	5,023,100
2026-06-30	36.550	36.570	34.650	35.290	35.161	6,431,700
2026-06-29	38.530	39.390	35.840	36.070	35.938	8,856,800
2026-06-26	39.000	40.800	38.080	39.320	39.176	8,319,100
2026-06-25	43.800	43.800	39.430	39.430	39.286	10,681,190
2026-06-24	47.520	47.920	43.810	43.810	43.650	8,736,200
2026-06-23	51.660	52.930	48.000	48.680	48.502	6,935,900
2026-06-22	49.840	52.690	49.160	52.400	52.208	8,852,890
2026-06-18	50.420	51.390	49.650	50.230	50.046	7,040,921
2026-06-17	47.010	52.690	46.800	51.440	51.252	10,190,613
2026-06-16	46.000	47.900	44.100	47.900	47.725	9,389,921
2026-06-15	44.810	46.800	43.510	46.650	46.479	8,714,242
2026-06-12	46.980	48.880	45.160	45.600	45.433	10,180,946
2026-06-11	43.780	48.690	42.650	47.340	47.167	10,807,361
2026-06-10	41.890	45.470	41.880	44.280	44.118	9,570,548
2026-06-09	42.160	42.970	41.000	42.500	42.344	6,172,391
2026-06-08	40.360	43.370	40.330	42.970	42.813	7,632,421
2026-06-05	39.660	43.070	39.110	43.010	42.853	11,156,386
2026-06-04	40.710	40.720	39.170	40.060	39.913	5,984,279
2026-06-03	41.880	42.000	40.010	41.000	40.850	8,049,981
2026-06-02	41.550	42.890	40.100	42.000	41.846	12,061,136
2026-06-01	37.080	41.750	36.300	41.750	41.597	10,733,044
2026-05-29	37.530	40.400	36.270	37.950	37.811	10,641,271
2026-05-28	40.030	41.420	37.000	37.390	37.253	11,712,271
2026-05-27	40.000	41.460	38.900	40.600	40.451	10,953,162
2026-05-26	40.000	44.290	39.400	40.660	40.511	21,402,398
2026-05-25	35.020	40.260	35.020	40.260	40.113	10,635,342
2026-05-22	41.340	41.340	33.970	36.600	36.466	16,612,591
2026-05-21	35.890	38.630	35.200	37.580	37.442	9,891,500
2026-05-20	35.560	36.320	35.070	35.720	35.589	3,946,221
2026-05-19	36.430	38.290	35.350	35.770	35.639	5,817,600
2026-05-18	35.360	37.270	34.800	36.790	36.655	7,107,191
2026-05-15	35.300	36.580	35.220	35.710	35.579	4,806,621
2026-05-14	35.600	36.200	35.200	35.210	35.081	5,143,900
2026-05-13	34.800	36.100	34.240	35.600	35.470	8,385,500
2026-05-12	35.730	35.780	34.120	34.800	34.673	5,600,191
2026-05-11	36.000	37.150	35.080	35.730	35.599	12,271,200
2026-05-08	31.540	34.730	31.450	34.730	34.603	4,524,512
2026-05-07	31.360	31.980	30.960	31.570	31.454	3,220,193
2026-05-06	32.910	33.320	31.250	31.470	31.355	4,155,066
2026-04-30	31.740	33.120	31.740	32.900	32.780	3,350,187
2026-04-29	31.510	32.230	31.470	31.690	31.574	1,943,700
2026-04-28	32.200	32.790	31.480	31.580	31.464	2,208,505
2026-04-27	32.160	33.180	32.160	32.480	32.361	1,675,187
2026-04-24	32.580	32.820	32.110	32.340	32.222	1,996,674
2026-04-23	33.390	33.880	32.740	32.800	32.680	1,900,308

← NewerPage 2 of 21 · 1,210 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.