Hangzhou Flariant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	28.020	28.660	27.320	27.410	27.410	2,036,600
2026-10-20	28.110	29.090	27.740	28.130	28.130	2,126,700
2026-10-19	27.700	28.250	26.260	27.870	27.870	2,636,701
2026-10-16	29.570	29.780	27.660	28.040	28.040	3,851,300
2026-10-15	28.750	30.190	28.750	29.150	29.150	2,508,700
2026-10-14	32.040	32.350	30.130	30.310	30.310	3,552,700
2026-10-13	31.390	32.250	30.180	32.040	32.040	3,978,901
2026-10-12	32.900	33.590	31.400	31.400	31.400	3,632,401
2026-10-09	34.120	34.800	31.810	33.470	33.470	5,910,500
2026-10-08	32.380	34.950	32.080	34.120	34.120	6,818,201
2026-09-30	32.140	32.800	31.810	32.070	32.070	3,463,201
2026-09-29	32.330	32.550	31.530	32.020	32.020	3,595,100
2026-09-28	32.600	33.190	31.370	32.010	32.010	6,470,300
2026-09-24	33.000	34.320	32.470	32.820	32.820	8,075,400
2026-09-23	31.520	33.760	31.080	33.320	33.320	9,845,039
2026-09-22	30.660	32.030	30.200	31.660	31.660	10,721,139
2026-09-21	27.950	30.440	27.730	30.440	30.440	6,593,200
2026-09-18	26.770	27.980	26.770	27.670	27.670	4,544,500
2026-09-17	27.860	27.970	26.700	26.880	26.880	6,426,900
2026-09-16	25.090	27.580	24.840	27.580	27.580	3,429,300
2026-09-15	25.560	25.650	25.010	25.070	25.070	2,051,700
2026-09-14	25.600	26.090	25.330	25.540	25.540	2,575,400
2026-09-11	26.450	26.650	25.050	25.730	25.730	3,430,500
2026-09-10	27.050	27.530	26.630	26.670	26.670	2,985,500
2026-09-09	27.850	28.060	27.130	27.450	27.450	2,833,218
2026-09-08	28.320	28.320	27.530	27.960	27.960	3,142,887
2026-09-07	28.270	28.880	27.820	28.270	28.270	3,743,100
2026-09-04	29.000	29.300	28.100	28.340	28.340	4,484,700
2026-09-03	29.660	30.390	28.530	28.990	28.990	5,535,118
2026-09-02	28.500	30.500	28.500	29.440	29.440	8,343,510
2026-09-01	29.130	29.820	28.340	29.010	29.010	9,484,469
2026-08-31	28.010	31.350	26.950	29.150	29.150	14,500,650
2026-08-28	25.790	28.510	25.780	28.510	28.510	4,783,500
2026-08-27	25.600	25.980	25.030	25.920	25.920	2,571,700
2026-08-26	25.770	25.950	25.110	25.370	25.370	2,387,500
2026-08-25	24.980	25.750	24.970	25.620	25.620	2,206,300
2026-08-24	25.640	25.830	24.600	25.100	25.100	2,494,610
2026-08-21	25.480	25.880	24.830	25.800	25.800	1,672,939
2026-08-20	25.870	26.010	25.340	25.540	25.540	2,345,500
2026-08-19	27.110	27.800	25.400	25.450	25.450	4,247,100
2026-08-18	27.100	27.930	26.900	27.710	27.710	3,079,000
2026-08-17	26.270	27.130	26.000	27.040	27.040	2,295,735
2026-08-14	26.040	26.330	25.770	26.160	26.160	2,073,700
2026-08-13	26.730	27.100	26.020	26.020	26.020	3,388,000
2026-08-12	26.340	27.500	26.340	26.860	26.860	3,396,234
2026-08-11	25.930	26.510	25.460	26.340	26.340	2,897,400
2026-08-10	25.830	26.090	25.200	26.090	26.090	3,066,850
2026-08-07	25.500	25.950	24.880	25.810	25.810	4,133,357
2026-08-06	24.480	25.980	24.360	25.750	25.750	4,721,100
2026-08-05	23.910	24.780	23.760	24.580	24.580	3,858,800
2026-08-04	23.550	24.200	23.050	23.830	23.830	3,584,900
2026-08-03	22.380	23.290	22.280	23.260	23.260	3,502,700
2026-07-31	21.950	23.180	21.950	22.380	22.380	4,677,600
2026-07-30	22.950	23.280	21.470	21.630	21.630	4,533,349
2026-07-29	22.590	23.540	22.420	23.220	23.220	4,807,321
2026-07-28	22.550	23.580	22.550	22.700	22.700	3,648,400
2026-07-27	22.400	22.800	21.790	22.780	22.780	4,632,335
2026-07-24	22.970	23.330	21.630	21.700	21.700	3,566,800
2026-07-23	21.920	23.440	21.360	22.900	22.900	4,740,200
2026-07-22	22.330	23.230	21.540	21.770	21.770	5,117,800

Page 1 of 3 · 121 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.