Hangzhou Flariant Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 17.000 | 17.710 | 16.910 | 17.700 | 17.549 | 2,178,781 |
| 2024-10-25 | 15.370 | 17.340 | 15.370 | 17.000 | 16.855 | 1,611,121 |
| 2024-10-24 | 16.410 | 16.960 | 16.210 | 16.610 | 16.468 | 1,517,035 |
| 2024-10-23 | 16.100 | 16.550 | 15.940 | 16.470 | 16.329 | 1,613,335 |
| 2024-10-22 | 15.900 | 16.260 | 15.690 | 16.130 | 15.992 | 986,182 |
| 2024-10-21 | 15.990 | 16.050 | 15.740 | 15.840 | 15.705 | 1,286,400 |
| 2024-10-18 | 15.980 | 16.080 | 15.710 | 15.900 | 15.764 | 1,643,535 |
| 2024-10-17 | 15.860 | 16.100 | 15.780 | 15.800 | 15.665 | 740,700 |
| 2024-10-16 | 15.740 | 16.020 | 15.740 | 15.860 | 15.725 | 802,800 |
| 2024-10-15 | 16.310 | 16.430 | 16.010 | 16.020 | 15.883 | 1,051,000 |
| 2024-10-14 | 16.280 | 16.620 | 16.020 | 16.310 | 16.171 | 1,691,700 |
| 2024-10-11 | 16.210 | 16.460 | 16.010 | 16.300 | 16.161 | 1,725,384 |
| 2024-10-10 | 16.060 | 16.490 | 15.620 | 16.210 | 16.072 | 1,778,200 |
| 2024-10-09 | 16.900 | 16.970 | 15.610 | 15.750 | 15.616 | 2,177,361 |
| 2024-10-08 | 18.420 | 18.450 | 16.380 | 16.990 | 16.845 | 3,742,312 |
| 2024-09-30 | 15.850 | 16.890 | 15.600 | 16.780 | 16.637 | 2,085,709 |
| 2024-09-27 | 15.410 | 15.490 | 15.090 | 15.450 | 15.318 | 734,400 |
| 2024-09-26 | 14.560 | 14.980 | 14.500 | 14.970 | 14.842 | 551,600 |
| 2024-09-25 | 14.640 | 15.020 | 14.540 | 14.610 | 14.485 | 825,400 |
| 2024-09-24 | 14.040 | 14.510 | 13.940 | 14.480 | 14.356 | 637,870 |
| 2024-09-23 | 13.920 | 14.090 | 13.810 | 13.900 | 13.781 | 185,891 |
| 2024-09-20 | 13.860 | 14.030 | 13.850 | 13.920 | 13.801 | 423,500 |
| 2024-09-19 | 13.450 | 13.880 | 13.400 | 13.860 | 13.742 | 536,800 |
| 2024-09-18 | 13.560 | 13.590 | 13.250 | 13.420 | 13.306 | 367,800 |
| 2024-09-13 | 13.790 | 13.790 | 13.420 | 13.550 | 13.434 | 403,500 |
| 2024-09-12 | 13.840 | 14.020 | 13.720 | 13.720 | 13.603 | 309,400 |
| 2024-09-11 | 13.780 | 14.040 | 13.760 | 13.830 | 13.712 | 270,100 |
| 2024-09-10 | 13.850 | 13.900 | 13.670 | 13.880 | 13.762 | 306,000 |
| 2024-09-09 | 13.900 | 14.080 | 13.610 | 13.820 | 13.702 | 448,400 |
| 2024-09-06 | 14.350 | 14.440 | 14.020 | 14.030 | 13.910 | 577,700 |
| 2024-09-05 | 14.470 | 14.580 | 14.320 | 14.400 | 14.277 | 603,585 |
| 2024-09-04 | 14.400 | 14.560 | 14.270 | 14.460 | 14.337 | 551,000 |
| 2024-09-03 | 14.390 | 14.720 | 14.320 | 14.470 | 14.347 | 507,170 |
| 2024-09-02 | 14.720 | 14.800 | 14.390 | 14.390 | 14.267 | 759,300 |
| 2024-08-30 | 14.320 | 14.870 | 14.260 | 14.580 | 14.456 | 1,042,621 |
| 2024-08-29 | 14.370 | 14.460 | 14.030 | 14.360 | 14.237 | 905,821 |
| 2024-08-28 | 15.000 | 15.180 | 14.250 | 14.440 | 14.317 | 1,894,400 |
| 2024-08-27 | 15.880 | 15.880 | 15.100 | 15.350 | 15.219 | 2,785,833 |
| 2024-08-26 | 14.770 | 15.290 | 14.730 | 15.070 | 14.941 | 861,523 |
| 2024-08-23 | 15.280 | 15.600 | 14.720 | 14.890 | 14.763 | 1,317,100 |
| 2024-08-22 | 15.680 | 15.780 | 15.280 | 15.450 | 15.318 | 1,505,621 |
| 2024-08-21 | 15.170 | 15.820 | 15.080 | 15.650 | 15.516 | 2,432,871 |
| 2024-08-20 | 14.710 | 15.380 | 14.640 | 15.180 | 15.050 | 1,477,529 |
| 2024-08-19 | 14.600 | 14.900 | 14.590 | 14.710 | 14.584 | 354,400 |
| 2024-08-16 | 14.770 | 14.920 | 14.650 | 14.720 | 14.594 | 453,300 |
| 2024-08-15 | 15.150 | 15.260 | 14.750 | 14.800 | 14.674 | 805,200 |
| 2024-08-14 | 14.860 | 15.000 | 14.720 | 14.890 | 14.763 | 442,400 |
| 2024-08-13 | 14.600 | 14.820 | 14.510 | 14.820 | 14.694 | 286,835 |
| 2024-08-12 | 14.710 | 14.800 | 14.560 | 14.610 | 14.485 | 324,600 |
| 2024-08-09 | 14.790 | 14.960 | 14.690 | 14.690 | 14.565 | 626,200 |
| 2024-08-08 | 15.410 | 15.410 | 14.640 | 14.780 | 14.654 | 421,000 |
| 2024-08-07 | 14.700 | 14.960 | 14.590 | 14.830 | 14.703 | 359,400 |
| 2024-08-06 | 14.530 | 14.850 | 14.480 | 14.700 | 14.575 | 402,456 |
| 2024-08-05 | 14.770 | 15.140 | 14.350 | 14.420 | 14.297 | 734,700 |
| 2024-08-02 | 15.050 | 15.180 | 14.890 | 14.940 | 14.813 | 405,500 |
| 2024-08-01 | 15.050 | 15.220 | 14.820 | 15.030 | 14.902 | 475,300 |
| 2024-07-31 | 14.410 | 15.080 | 14.400 | 15.080 | 14.951 | 620,700 |
| 2024-07-30 | 14.370 | 14.610 | 14.300 | 14.540 | 14.416 | 364,600 |
| 2024-07-29 | 14.390 | 14.480 | 14.260 | 14.370 | 14.247 | 380,600 |
| 2024-07-26 | 14.330 | 14.580 | 14.260 | 14.410 | 14.287 | 682,800 |
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.