Hangzhou Flariant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	20.850	20.850	20.510	20.640	20.564	804,900
2025-07-22	20.940	21.000	20.450	20.790	20.714	1,238,839
2025-07-21	21.000	21.190	20.320	20.840	20.764	1,583,900
2025-07-18	20.540	20.650	20.300	20.430	20.355	728,200
2025-07-17	20.440	20.770	20.240	20.450	20.276	934,700
2025-07-16	20.700	20.740	20.400	20.400	20.226	785,500
2025-07-15	20.770	20.970	20.450	20.640	20.464	1,209,000
2025-07-14	20.290	20.920	20.200	20.800	20.623	1,342,424
2025-07-11	20.700	20.700	20.000	20.120	19.948	1,691,500
2025-07-10	20.840	20.840	20.580	20.630	20.454	839,200
2025-07-09	20.980	21.070	20.620	20.740	20.563	919,091
2025-07-08	20.630	21.120	20.530	20.960	20.781	1,062,700
2025-07-07	20.450	20.710	20.000	20.650	20.474	1,205,900
2025-07-04	21.250	21.430	20.410	20.470	20.295	2,013,200
2025-07-03	20.680	21.680	20.680	21.250	21.069	2,228,100
2025-07-02	20.930	20.950	20.460	20.800	20.623	1,427,400
2025-07-01	21.900	21.900	20.740	20.930	20.751	1,413,800
2025-06-30	20.600	20.890	20.350	20.850	20.672	1,110,000
2025-06-27	20.600	20.700	20.330	20.500	20.325	916,900
2025-06-26	20.930	20.980	20.420	20.520	20.345	1,211,825
2025-06-25	20.850	21.170	20.500	20.730	20.553	1,079,100
2025-06-24	20.500	21.000	20.030	20.870	20.692	1,265,000
2025-06-23	19.590	20.400	19.590	20.320	20.147	985,100
2025-06-20	20.310	20.600	19.730	19.970	19.800	1,218,000
2025-06-19	20.430	20.630	19.850	19.980	19.810	1,396,125
2025-06-18	20.830	20.840	20.080	20.530	20.355	999,600
2025-06-17	20.950	20.950	20.300	20.480	20.305	1,174,200
2025-06-16	20.460	21.110	20.350	20.740	20.563	1,629,021
2025-06-13	21.290	21.300	20.330	20.460	20.285	1,415,900
2025-06-12	21.950	21.950	21.080	21.320	21.138	2,285,539
2025-06-11	21.880	22.270	21.750	22.000	21.812	1,920,391
2025-06-10	21.260	22.350	21.070	22.080	21.892	4,457,439
2025-06-09	20.160	21.800	20.160	21.490	21.307	5,492,560
2025-06-06	20.460	20.460	19.820	20.150	19.978	877,200
2025-06-05	20.330	20.330	19.870	19.970	19.800	1,149,900
2025-06-04	19.690	20.860	19.690	20.280	20.107	2,008,200
2025-06-03	19.650	20.130	19.320	19.900	19.730	1,821,400
2025-05-30	19.550	19.890	19.550	19.650	19.482	947,500
2025-05-29	19.430	19.870	19.150	19.700	19.532	2,363,600
2025-05-28	19.830	20.020	19.130	19.310	19.145	3,314,504
2025-05-27	19.340	20.990	19.190	20.250	20.077	5,396,404
2025-05-26	19.050	19.870	19.050	19.470	19.304	1,237,431
2025-05-23	19.600	19.700	19.260	19.380	19.215	1,785,000
2025-05-22	19.580	19.740	19.180	19.530	19.363	1,132,600
2025-05-21	19.740	19.940	19.280	19.400	19.234	1,167,200
2025-05-20	19.460	20.100	19.450	19.750	19.581	2,068,821
2025-05-19	19.510	19.890	19.330	19.460	19.294	1,391,600
2025-05-16	19.490	19.940	19.410	19.510	19.344	1,129,800
2025-05-15	19.180	19.690	19.010	19.510	19.344	1,340,521
2025-05-14	19.010	19.360	19.010	19.180	19.016	786,300
2025-05-13	19.060	19.400	19.000	19.050	18.887	937,700
2025-05-12	18.920	19.160	18.870	18.970	18.808	567,800
2025-05-09	19.160	19.160	18.810	18.910	18.749	786,500
2025-05-08	18.660	19.450	18.560	19.000	18.838	1,789,000
2025-05-07	18.500	18.680	18.350	18.660	18.501	943,900
2025-05-06	18.180	18.670	18.160	18.410	18.253	1,272,371
2025-04-30	18.120	18.250	17.710	18.150	17.995	692,750
2025-04-29	18.770	18.770	17.600	18.120	17.965	1,072,600
2025-04-28	17.560	18.090	17.430	17.870	17.718	868,200
2025-04-25	17.830	17.900	17.550	17.720	17.569	467,900

← NewerPage 6 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.