Hangzhou Flariant Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 19.000 | 19.060 | 18.660 | 18.710 | 18.550 | 780,800 |
| 2025-01-20 | 18.580 | 19.290 | 18.400 | 18.860 | 18.699 | 1,187,107 |
| 2025-01-17 | 18.540 | 18.940 | 18.280 | 18.390 | 18.233 | 743,600 |
| 2025-01-16 | 18.550 | 18.850 | 18.360 | 18.610 | 18.451 | 736,012 |
| 2025-01-15 | 18.840 | 18.950 | 18.330 | 18.430 | 18.273 | 858,100 |
| 2025-01-14 | 18.300 | 18.950 | 18.300 | 18.840 | 18.679 | 1,176,800 |
| 2025-01-13 | 18.440 | 18.770 | 17.900 | 18.270 | 18.114 | 1,591,500 |
| 2025-01-10 | 19.120 | 19.190 | 18.650 | 18.700 | 18.540 | 1,347,000 |
| 2025-01-09 | 17.800 | 19.430 | 17.600 | 19.240 | 19.076 | 2,755,200 |
| 2025-01-08 | 18.750 | 18.960 | 17.630 | 17.950 | 17.797 | 1,899,900 |
| 2025-01-07 | 18.360 | 18.840 | 18.210 | 18.840 | 18.679 | 1,463,000 |
| 2025-01-06 | 17.490 | 18.540 | 17.100 | 18.340 | 18.184 | 1,683,034 |
| 2025-01-03 | 18.100 | 18.490 | 17.510 | 17.600 | 17.450 | 1,289,900 |
| 2025-01-02 | 18.000 | 18.390 | 17.660 | 18.090 | 17.936 | 1,079,909 |
| 2024-12-31 | 17.780 | 18.480 | 17.780 | 18.000 | 17.846 | 1,142,200 |
| 2024-12-30 | 17.630 | 17.930 | 17.530 | 17.780 | 17.628 | 864,900 |
| 2024-12-27 | 17.800 | 18.070 | 17.600 | 17.880 | 17.727 | 673,335 |
| 2024-12-26 | 17.430 | 17.900 | 17.250 | 17.830 | 17.678 | 989,435 |
| 2024-12-25 | 16.410 | 17.720 | 16.410 | 17.270 | 17.123 | 1,287,100 |
| 2024-12-24 | 17.310 | 17.780 | 17.210 | 17.650 | 17.499 | 772,700 |
| 2024-12-23 | 18.050 | 18.050 | 17.260 | 17.310 | 17.162 | 1,347,700 |
| 2024-12-20 | 17.790 | 18.220 | 17.790 | 17.990 | 17.837 | 1,089,300 |
| 2024-12-19 | 17.810 | 18.060 | 17.550 | 17.790 | 17.638 | 1,008,900 |
| 2024-12-18 | 17.950 | 18.350 | 17.780 | 17.980 | 17.827 | 1,311,767 |
| 2024-12-17 | 19.210 | 19.360 | 18.030 | 18.050 | 17.896 | 2,101,667 |
| 2024-12-16 | 19.200 | 19.630 | 19.200 | 19.300 | 19.135 | 1,314,400 |
| 2024-12-13 | 19.740 | 19.900 | 19.230 | 19.280 | 19.115 | 1,607,200 |
| 2024-12-12 | 20.080 | 20.080 | 19.580 | 19.730 | 19.562 | 1,823,700 |
| 2024-12-11 | 20.400 | 20.580 | 19.900 | 20.010 | 19.839 | 1,631,100 |
| 2024-12-10 | 20.820 | 21.280 | 20.450 | 20.520 | 20.345 | 2,447,600 |
| 2024-12-09 | 20.200 | 21.200 | 20.200 | 20.700 | 20.523 | 2,105,100 |
| 2024-12-06 | 20.590 | 20.640 | 20.080 | 20.260 | 20.087 | 1,590,571 |
| 2024-12-05 | 20.050 | 20.470 | 19.910 | 20.320 | 20.147 | 1,928,471 |
| 2024-12-04 | 19.320 | 20.800 | 19.190 | 20.250 | 20.077 | 4,993,562 |
| 2024-12-03 | 19.230 | 20.030 | 18.410 | 19.620 | 19.453 | 4,455,812 |
| 2024-12-02 | 19.360 | 19.640 | 18.800 | 19.030 | 18.868 | 2,806,359 |
| 2024-11-29 | 19.170 | 19.780 | 18.580 | 19.200 | 19.036 | 3,442,159 |
| 2024-11-28 | 18.900 | 19.520 | 18.660 | 19.100 | 18.937 | 2,730,800 |
| 2024-11-27 | 18.870 | 19.200 | 18.200 | 18.910 | 18.749 | 2,446,100 |
| 2024-11-26 | 19.210 | 19.660 | 18.710 | 18.970 | 18.808 | 2,253,241 |
| 2024-11-25 | 19.700 | 20.260 | 19.080 | 19.450 | 19.284 | 3,710,243 |
| 2024-11-22 | 20.310 | 20.550 | 19.150 | 19.320 | 19.155 | 6,742,800 |
| 2024-11-21 | 19.440 | 21.180 | 19.090 | 21.180 | 20.999 | 8,798,743 |
| 2024-11-20 | 19.220 | 20.100 | 19.220 | 19.660 | 19.492 | 6,495,487 |
| 2024-11-19 | 19.820 | 20.300 | 18.660 | 19.780 | 19.611 | 8,960,761 |
| 2024-11-18 | 16.970 | 18.660 | 16.950 | 18.660 | 18.501 | 4,631,777 |
| 2024-11-15 | 17.200 | 17.400 | 16.880 | 16.960 | 16.815 | 1,785,776 |
| 2024-11-14 | 17.800 | 18.090 | 17.230 | 17.240 | 17.093 | 1,333,600 |
| 2024-11-13 | 17.670 | 17.970 | 17.210 | 17.780 | 17.628 | 1,533,330 |
| 2024-11-12 | 18.950 | 18.970 | 17.550 | 17.760 | 17.608 | 3,288,328 |
| 2024-11-11 | 17.640 | 19.120 | 17.510 | 18.400 | 18.243 | 5,347,380 |
| 2024-11-08 | 17.070 | 17.590 | 16.790 | 17.480 | 17.331 | 2,960,802 |
| 2024-11-07 | 16.170 | 17.060 | 16.170 | 16.850 | 16.706 | 1,762,200 |
| 2024-11-06 | 17.090 | 17.150 | 16.720 | 16.820 | 16.676 | 1,313,700 |
| 2024-11-05 | 16.620 | 17.260 | 16.600 | 17.080 | 16.934 | 1,696,898 |
| 2024-11-04 | 16.700 | 16.850 | 16.490 | 16.670 | 16.528 | 805,663 |
| 2024-11-01 | 16.600 | 17.300 | 16.600 | 16.760 | 16.617 | 1,247,900 |
| 2024-10-31 | 16.950 | 17.300 | 16.880 | 17.170 | 17.024 | 1,302,576 |
| 2024-10-30 | 17.360 | 17.650 | 16.700 | 16.970 | 16.825 | 2,282,200 |
| 2024-10-29 | 17.850 | 17.870 | 16.930 | 17.340 | 17.192 | 1,688,300 |
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.