Hangzhou Flariant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	31.800	33.660	31.680	33.020	32.899	3,930,542
2026-01-16	30.280	31.990	30.120	31.800	31.684	5,346,621
2026-01-15	28.900	30.360	28.900	30.110	30.000	2,742,900
2026-01-14	29.200	29.800	28.690	29.090	28.983	2,370,500
2026-01-13	29.990	30.120	29.160	29.170	29.063	2,473,300
2026-01-12	29.970	30.000	29.160	29.830	29.721	2,621,827
2026-01-09	30.960	31.000	29.730	30.020	29.910	2,712,720
2026-01-08	30.900	31.280	30.650	30.760	30.647	2,025,705
2026-01-07	30.450	31.400	30.400	31.000	30.886	3,236,900
2026-01-06	32.050	34.000	31.010	31.280	31.165	3,607,775
2026-01-05	31.390	32.580	31.050	32.010	31.893	3,420,630
2025-12-31	31.450	31.680	30.600	31.490	31.375	2,357,675
2025-12-30	30.900	31.550	30.730	31.150	31.036	2,464,700
2025-12-29	32.050	32.270	30.500	31.050	30.936	4,442,331
2025-12-26	29.140	32.050	29.140	32.050	31.933	5,981,712
2025-12-25	28.530	29.460	28.100	29.140	29.033	1,747,100
2025-12-24	28.410	28.640	28.150	28.530	28.426	1,010,616
2025-12-23	28.360	28.530	27.960	28.400	28.296	1,010,800
2025-12-22	28.280	28.880	28.050	28.530	28.426	978,100
2025-12-19	27.450	28.230	27.450	28.210	28.107	1,127,800
2025-12-18	28.220	28.330	27.390	27.420	27.320	1,322,300
2025-12-17	27.780	28.350	27.600	28.240	28.137	1,573,100
2025-12-16	29.200	29.200	27.800	27.830	27.728	2,083,900
2025-12-15	29.230	29.840	28.340	29.010	28.904	1,588,800
2025-12-12	29.550	30.310	29.000	29.230	29.123	1,668,100
2025-12-11	30.020	30.980	29.330	29.460	29.352	1,703,700
2025-12-10	30.180	30.230	29.660	30.000	29.890	1,551,342
2025-12-09	31.870	32.420	30.200	30.270	30.159	3,315,400
2025-12-08	32.020	33.100	31.400	31.870	31.753	2,243,400
2025-12-05	30.100	32.500	29.880	32.040	31.923	3,322,137
2025-12-04	30.390	31.130	29.730	30.200	30.089	2,011,375
2025-12-03	29.970	31.010	29.810	30.500	30.388	2,293,900
2025-12-02	31.130	31.180	29.870	29.970	29.860	1,947,500
2025-12-01	29.850	31.500	29.510	30.850	30.737	4,452,500
2025-11-28	28.470	29.720	28.280	29.600	29.492	2,515,100
2025-11-27	28.860	29.250	28.440	28.500	28.396	1,463,200
2025-11-26	28.900	29.430	28.840	28.840	28.734	1,558,280
2025-11-25	30.040	30.040	28.700	29.160	29.053	2,957,900
2025-11-24	29.110	29.820	28.960	29.310	29.203	1,950,945
2025-11-21	29.880	30.110	28.830	29.010	28.904	2,698,350
2025-11-20	30.360	30.760	29.820	30.340	30.229	1,694,700
2025-11-19	30.710	31.170	29.950	30.090	29.980	1,236,600
2025-11-18	30.650	31.260	29.920	30.980	30.867	2,501,100
2025-11-17	31.050	31.410	30.500	30.770	30.657	2,126,900
2025-11-14	32.320	33.120	31.280	31.360	31.245	3,728,835
2025-11-13	32.250	32.550	31.490	32.520	32.401	2,547,895
2025-11-12	32.500	34.500	31.890	32.250	32.132	4,550,000
2025-11-11	30.750	33.080	30.330	32.900	32.780	6,019,247
2025-11-10	30.730	31.110	30.410	30.750	30.637	2,095,229
2025-11-07	31.110	31.450	30.600	30.700	30.588	3,452,000
2025-11-06	28.660	31.680	28.660	31.260	31.146	7,144,535
2025-11-05	28.160	29.120	27.910	28.900	28.794	2,999,300
2025-11-04	29.340	29.480	27.920	28.160	28.057	2,600,000
2025-11-03	28.000	29.400	27.450	28.980	28.874	5,445,600
2025-10-31	27.000	28.400	26.670	27.700	27.599	3,949,000
2025-10-30	27.470	27.570	26.520	26.700	26.602	2,112,500
2025-10-29	27.800	28.090	27.210	27.450	27.350	2,815,100
2025-10-28	27.650	29.130	27.340	28.080	27.977	4,496,700
2025-10-27	27.600	27.990	27.300	27.650	27.549	2,166,500
2025-10-24	26.620	27.970	26.620	27.500	27.399	3,214,835

← NewerPage 4 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.