Hangzhou Flariant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	17.990	18.200	17.700	17.830	17.678	540,400
2025-04-23	18.680	18.680	17.700	18.000	17.846	1,080,900
2025-04-22	17.370	17.680	17.200	17.520	17.371	629,300
2025-04-21	17.120	17.390	17.060	17.300	17.152	454,100
2025-04-18	17.150	17.350	16.900	17.240	17.093	420,600
2025-04-17	17.220	17.480	17.030	17.150	17.004	673,972
2025-04-16	16.200	17.490	16.200	17.210	17.063	697,900
2025-04-15	17.130	17.790	17.130	17.420	17.271	685,472
2025-04-14	17.150	17.570	17.120	17.220	17.073	747,172
2025-04-11	16.720	17.190	16.580	17.060	16.914	544,800
2025-04-10	16.490	17.150	16.490	16.800	16.657	740,900
2025-04-09	16.000	16.490	15.000	16.380	16.240	1,155,550
2025-04-08	15.990	16.520	15.000	15.820	15.685	1,429,950
2025-04-07	17.500	17.500	16.130	16.130	15.992	1,443,100
2025-04-03	17.700	18.010	17.700	17.920	17.767	707,607
2025-04-02	18.150	18.150	17.800	17.900	17.747	637,700
2025-04-01	17.590	18.300	17.590	18.150	17.995	1,193,900
2025-03-31	18.030	18.140	17.500	17.610	17.460	1,461,800
2025-03-28	18.430	18.690	18.100	18.120	17.965	1,426,400
2025-03-27	18.630	18.930	18.300	18.470	18.312	1,951,538
2025-03-26	19.000	19.420	18.660	18.770	18.610	4,281,661
2025-03-25	18.260	20.000	17.930	19.330	19.165	7,234,993
2025-03-24	18.560	18.710	17.910	18.180	18.025	990,600
2025-03-21	18.900	18.950	18.550	18.570	18.412	729,100
2025-03-20	18.970	19.060	18.760	18.890	18.729	741,600
2025-03-19	19.210	19.210	18.900	19.060	18.897	853,450
2025-03-18	18.960	19.220	18.820	19.200	19.036	987,656
2025-03-17	19.110	19.160	18.780	18.890	18.729	1,326,021
2025-03-14	19.080	19.320	18.980	19.100	18.937	1,481,535
2025-03-13	19.320	19.500	19.000	19.180	19.016	1,712,895
2025-03-12	20.260	20.660	19.320	19.480	19.314	5,035,720
2025-03-11	19.200	20.410	18.960	20.140	19.968	3,797,100
2025-03-10	19.800	19.800	18.790	19.530	19.363	2,001,400
2025-03-07	18.600	18.750	18.410	18.650	18.491	794,000
2025-03-06	18.490	18.710	18.460	18.610	18.451	608,521
2025-03-05	18.590	18.900	18.330	18.490	18.332	700,700
2025-03-04	18.370	18.720	18.180	18.680	18.521	662,300
2025-03-03	17.890	18.320	17.840	18.270	18.114	949,521
2025-02-28	18.330	18.330	17.860	17.890	17.737	855,961
2025-02-27	18.340	18.350	18.140	18.240	18.084	933,961
2025-02-26	18.290	18.500	18.250	18.340	18.184	1,129,021
2025-02-25	18.730	19.050	18.280	18.300	18.144	1,702,300
2025-02-24	19.000	19.170	18.700	18.700	18.540	1,080,700
2025-02-21	18.960	19.190	18.710	19.130	18.967	1,523,121
2025-02-20	18.940	19.420	18.910	19.090	18.927	1,272,700
2025-02-19	19.300	19.840	18.600	18.990	18.828	1,627,611
2025-02-18	19.100	19.400	18.850	19.300	19.135	1,351,900
2025-02-17	19.200	19.320	18.980	19.220	19.056	925,900
2025-02-14	18.800	19.480	18.700	19.200	19.036	1,406,200
2025-02-13	19.280	19.310	18.830	18.850	18.689	1,683,500
2025-02-12	19.160	19.540	18.920	19.290	19.125	1,552,199
2025-02-11	19.310	19.680	19.020	19.320	19.155	1,820,000
2025-02-10	19.020	19.250	18.700	19.250	19.086	1,462,900
2025-02-07	19.350	19.750	19.000	19.070	18.907	1,840,512
2025-02-06	18.910	19.250	18.790	19.210	19.046	844,000
2025-02-05	19.000	19.500	18.680	18.950	18.788	1,247,500
2025-01-27	18.210	18.980	18.200	18.640	18.481	1,489,500
2025-01-24	18.980	18.980	18.040	18.180	18.025	2,072,500
2025-01-23	18.600	19.020	18.600	18.970	18.808	1,084,979
2025-01-22	18.680	19.060	18.400	18.760	18.600	920,800

← NewerPage 7 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.