Hangzhou Flariant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	33.210	33.980	32.600	33.270	33.148	2,713,611
2026-04-21	31.650	33.780	31.530	33.250	33.128	4,793,246
2026-04-20	31.770	32.490	31.250	31.850	31.733	2,572,321
2026-04-17	31.140	31.820	30.920	31.740	31.624	1,903,800
2026-04-16	30.690	31.430	30.550	31.080	30.966	1,711,121
2026-04-15	30.670	30.880	30.200	30.640	30.528	1,915,200
2026-04-14	31.640	31.700	30.370	30.670	30.558	3,797,300
2026-04-13	31.000	31.640	30.700	31.590	31.474	2,346,900
2026-04-10	30.870	31.370	30.610	30.790	30.677	2,197,100
2026-04-09	30.240	30.900	30.020	30.730	30.617	2,584,800
2026-04-08	30.560	30.880	29.900	30.450	30.339	3,862,421
2026-04-07	29.390	30.620	29.000	30.380	30.269	3,655,699
2026-04-03	28.790	29.850	28.290	28.850	28.744	2,790,400
2026-04-02	28.550	28.980	28.350	28.820	28.714	1,503,400
2026-04-01	28.870	28.890	27.810	28.630	28.525	2,075,236
2026-03-31	28.100	29.200	28.050	28.360	28.256	3,054,421
2026-03-30	27.050	28.180	26.940	28.040	27.937	2,364,700
2026-03-27	26.480	27.360	26.480	27.250	27.150	1,776,100
2026-03-26	27.070	27.480	26.530	26.670	26.572	2,041,800
2026-03-25	25.950	27.330	25.790	27.010	26.911	2,801,700
2026-03-24	24.840	25.900	24.600	25.750	25.656	3,751,573
2026-03-23	26.760	26.760	24.160	24.310	24.221	4,161,812
2026-03-20	28.120	28.200	26.810	26.840	26.742	2,169,700
2026-03-19	28.140	29.230	27.880	28.200	28.097	3,294,073
2026-03-18	28.160	28.440	27.910	28.150	28.047	1,847,800
2026-03-17	28.320	29.000	27.930	28.140	28.037	2,252,000
2026-03-16	27.030	28.350	26.810	28.320	28.216	2,180,200
2026-03-13	26.860	27.470	26.800	27.130	27.031	1,719,800
2026-03-12	27.380	27.480	26.600	26.850	26.752	1,668,300
2026-03-11	28.090	28.090	27.250	27.250	27.150	1,774,800
2026-03-10	27.570	28.130	27.450	27.790	27.688	1,458,500
2026-03-09	27.860	27.860	26.580	27.280	27.180	2,490,800
2026-03-06	28.040	28.490	27.910	28.230	28.127	1,437,821
2026-03-05	28.380	28.760	27.800	28.000	27.897	1,485,300
2026-03-04	27.670	28.690	27.300	28.100	27.997	2,394,400
2026-03-03	29.840	30.200	27.680	27.940	27.838	3,548,700
2026-03-02	30.570	30.820	29.000	29.860	29.751	3,333,800
2026-02-27	31.630	31.730	30.650	30.970	30.857	3,495,300
2026-02-26	32.150	32.700	31.780	31.930	31.813	2,442,500
2026-02-25	31.990	32.550	31.750	32.150	32.032	3,652,100
2026-02-24	31.180	32.430	30.900	32.000	31.883	4,624,000
2026-02-13	31.230	31.780	30.680	31.010	30.896	2,969,200
2026-02-12	31.700	32.100	31.100	31.130	31.016	4,147,500
2026-02-11	32.500	32.580	31.600	32.020	31.903	4,501,280
2026-02-10	34.900	34.900	32.100	32.700	32.580	7,364,601
2026-02-09	31.280	34.190	30.900	34.190	34.065	7,976,868
2026-02-06	30.400	31.700	29.900	31.080	30.966	2,697,100
2026-02-05	31.020	31.200	30.100	30.400	30.289	1,437,200
2026-02-04	31.690	32.010	30.830	30.870	30.757	1,762,600
2026-02-03	31.000	31.500	30.570	31.500	31.385	1,719,800
2026-02-02	32.150	32.150	30.640	30.700	30.588	1,930,700
2026-01-30	31.700	32.320	31.220	32.150	32.032	1,558,500
2026-01-29	32.050	32.680	31.580	31.840	31.723	1,784,100
2026-01-28	32.900	33.000	32.000	32.090	31.973	1,836,600
2026-01-27	32.820	32.970	31.680	32.580	32.461	1,848,500
2026-01-26	33.450	33.680	32.060	33.000	32.879	2,595,600
2026-01-23	33.700	33.980	32.760	33.020	32.899	3,568,394
2026-01-22	33.680	34.100	32.820	33.720	33.597	2,195,325
2026-01-21	32.090	33.900	31.950	33.680	33.557	2,753,150
2026-01-20	33.660	33.880	31.700	32.410	32.291	4,156,500

← NewerPage 3 of 5 · 243 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.