Hangzhou Flariant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	26.770	26.860	26.160	26.620	26.523	1,934,300
2025-10-22	27.270	27.720	26.700	26.770	26.672	2,720,700
2025-10-21	28.100	28.220	27.450	27.540	27.439	2,724,500
2025-10-20	28.520	30.010	27.610	27.830	27.728	6,538,835
2025-10-17	28.180	28.430	27.500	28.230	28.127	4,143,800
2025-10-16	27.860	28.480	27.540	28.180	28.077	5,859,400
2025-10-15	25.060	27.820	25.060	27.820	27.718	4,824,600
2025-10-14	25.780	26.030	25.120	25.290	25.197	2,666,500
2025-10-13	24.570	25.810	24.250	25.630	25.536	4,678,900
2025-10-10	27.180	27.680	25.830	26.100	26.004	5,454,708
2025-10-09	27.340	28.350	26.800	27.310	27.210	4,398,368
2025-09-30	28.590	28.780	27.130	27.200	27.100	5,631,600
2025-09-29	28.470	29.600	28.020	28.920	28.814	4,319,100
2025-09-26	28.990	28.990	28.000	28.300	28.196	4,630,180
2025-09-25	30.310	30.500	28.500	28.600	28.495	8,452,000
2025-09-24	27.050	29.910	27.050	29.910	29.800	7,816,180
2025-09-23	27.420	27.420	25.980	27.190	27.090	4,321,800
2025-09-22	28.400	28.600	26.000	27.500	27.399	5,747,921
2025-09-19	27.560	28.040	27.040	27.960	27.858	3,286,721
2025-09-18	28.000	29.290	27.130	27.590	27.489	5,027,521
2025-09-17	28.370	28.880	27.910	28.120	28.017	3,495,900
2025-09-16	27.170	28.550	27.120	28.360	28.256	4,231,021
2025-09-15	27.360	27.600	26.880	27.140	27.041	2,867,000
2025-09-12	27.890	28.090	27.440	27.600	27.499	3,708,600
2025-09-11	26.400	28.150	26.390	27.750	27.648	5,854,600
2025-09-10	25.040	26.990	25.040	26.740	26.642	6,973,382
2025-09-09	24.970	25.800	24.690	25.010	24.918	3,865,600
2025-09-08	24.980	25.500	24.680	24.920	24.829	3,669,900
2025-09-05	24.100	25.080	24.100	24.990	24.899	2,984,212
2025-09-04	24.670	25.340	23.880	24.250	24.161	4,997,042
2025-09-03	25.340	26.050	24.610	24.870	24.779	4,308,000
2025-09-02	26.200	26.230	24.500	25.150	25.058	6,157,600
2025-09-01	26.360	26.770	26.000	26.200	26.104	3,603,200
2025-08-29	26.900	27.190	25.900	26.280	26.184	5,920,500
2025-08-28	27.120	27.950	26.010	27.100	27.001	5,905,521
2025-08-27	27.160	28.190	26.350	27.110	27.011	7,022,047
2025-08-26	25.630	27.970	25.430	27.120	27.021	7,191,036
2025-08-25	25.000	25.680	24.610	25.630	25.536	6,006,612
2025-08-22	24.900	25.490	24.600	25.080	24.988	5,250,148
2025-08-21	25.030	25.600	24.570	25.070	24.978	5,295,306
2025-08-20	25.240	25.480	24.690	25.040	24.948	4,435,500
2025-08-19	24.410	26.340	24.200	25.250	25.158	11,828,533
2025-08-18	24.210	24.910	23.580	24.470	24.380	8,201,547
2025-08-15	23.700	24.520	23.460	24.150	24.062	6,546,300
2025-08-14	24.680	25.080	23.920	23.950	23.862	5,987,605
2025-08-13	23.650	25.180	23.590	24.900	24.809	7,083,941
2025-08-12	24.990	25.380	23.800	23.960	23.872	6,194,700
2025-08-11	23.780	25.700	23.430	25.070	24.978	7,122,326
2025-08-08	23.600	24.200	22.870	23.720	23.633	5,046,000
2025-08-07	23.200	23.750	22.810	23.600	23.514	3,873,300
2025-08-06	23.250	24.020	22.800	23.090	23.005	5,353,600
2025-08-05	23.560	24.500	22.800	23.330	23.245	5,435,821
2025-08-04	23.430	24.850	22.900	23.360	23.274	8,433,941
2025-08-01	23.990	24.060	23.450	23.670	23.583	3,178,421
2025-07-31	23.600	24.330	23.410	23.920	23.832	5,289,200
2025-07-30	23.380	24.130	22.700	23.710	23.623	6,578,036
2025-07-29	21.960	24.200	21.840	23.400	23.314	6,726,900
2025-07-28	21.970	22.900	21.670	22.050	21.969	4,711,900
2025-07-25	21.150	22.840	20.930	22.310	22.228	5,174,115
2025-07-24	20.740	21.050	20.630	21.050	20.973	1,318,000

← NewerPage 5 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.