Shenzhen - Delayed Quote
CNY
Hunan Hualian China Industry Co., Ltd. (001216.SZ)
18.68
+1.70
(+10.01%)
As of 10:53:39 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
17.59
18.68
17.03
18.68
18.68
33,847,389
Oct 30, 2026
17.59
18.53
16.96
16.98
16.98
31,846,858
Oct 29, 2026
19.77
20.97
18.45
18.45
18.45
34,493,598
Oct 28, 2026
21.55
21.98
20.50
20.50
20.50
35,871,608
Oct 27, 2026
23.55
24.50
22.78
22.78
22.78
37,414,500
Oct 26, 2026
27.50
27.67
25.31
25.31
25.31
13,286,203
Oct 23, 2026
24.70
28.12
23.37
28.12
28.12
44,496,089
Oct 22, 2026
26.39
27.72
25.00
25.56
25.56
50,744,053
Oct 21, 2026
22.76
25.20
22.21
25.20
25.20
26,142,468
Oct 20, 2026
24.63
24.95
22.58
22.91
22.91
41,595,128
Oct 19, 2026
22.14
24.31
20.77
24.31
24.31
43,021,518
Oct 16, 2026
24.19
25.20
21.99
22.10
22.10
35,125,496
Oct 15, 2026
22.55
25.28
22.12
24.43
24.43
43,116,452
Oct 14, 2026
21.13
23.99
20.25
23.99
23.99
44,382,842
Oct 13, 2026
22.70
22.70
21.49
21.81
21.81
33,807,958
Oct 12, 2026
21.90
23.91
21.88
23.88
23.88
36,490,700
Oct 9, 2026
22.00
23.14
21.22
22.75
22.75
36,759,575
Oct 8, 2026
25.01
25.40
23.56
23.56
23.56
17,708,637
Sep 30, 2026
28.80
28.99
26.18
26.18
26.18
26,973,690
Sep 29, 2026
26.00
29.18
25.24
29.09
29.09
41,921,360
Sep 28, 2026
28.40
28.46
25.84
28.04
28.04
36,040,406
Sep 24, 2026
28.05
29.50
27.80
28.40
28.40
42,857,961
Sep 23, 2026
27.66
29.12
27.66
28.31
28.31
57,037,092
Sep 22, 2026
26.47
26.47
26.47
26.47
26.47
1,829,032
Sep 21, 2026
24.06
24.06
24.06
24.06
24.06
2,128,824
Sep 18, 2026
20.98
21.87
20.96
21.87
21.87
22,945,942
Sep 17, 2026
19.49
19.88
19.10
19.88
19.88
28,066,491
Sep 16, 2026
18.07
18.07
18.07
18.07
18.07
4,180,017
Sep 15, 2026
15.23
16.43
15.23
16.43
16.43
4,584,900
Sep 14, 2026
14.56
15.08
14.36
14.94
14.94
2,029,500
Sep 11, 2026
14.51
14.60
14.25
14.56
14.56
1,879,400
Sep 10, 2026
14.81
14.81
14.55
14.59
14.59
1,500,400
Sep 9, 2026
15.08
15.18
14.81
14.84
14.84
1,717,500
Sep 8, 2026
15.08
15.29
15.00
15.14
15.14
2,485,400
Sep 7, 2026
14.97
15.19
14.83
15.06
15.06
2,422,200
Sep 4, 2026
14.83
15.38
14.83
14.97
14.97
3,733,040
Sep 3, 2026
15.04
15.23
14.78
14.85
14.85
1,899,991
Sep 2, 2026
14.82
15.05
14.66
15.00
15.00
2,437,791
Sep 1, 2026
14.86
14.95
14.79
14.84
14.84
1,536,900
Aug 31, 2026
14.87
14.88
14.73
14.83
14.83
1,930,000
Aug 28, 2026
14.55
15.15
14.52
14.96
14.96
2,899,449
Aug 27, 2026
14.70
14.71
14.41
14.64
14.64
2,131,191
Aug 26, 2026
14.46
15.01
14.44
14.71
14.71
3,581,689
Aug 25, 2026
14.31
14.60
14.31
14.52
14.52
1,765,740
Aug 24, 2026
14.52
14.57
14.33
14.40
14.40
1,318,800
Aug 21, 2026
14.42
14.54
14.24
14.50
14.50
1,192,991
Aug 20, 2026
14.44
14.63
14.34
14.53
14.53
1,844,200
Aug 19, 2026
14.80
14.88
14.25
14.29
14.29
2,459,700
Aug 18, 2026
14.77
15.00
14.70
14.93
14.93
2,162,141
Aug 17, 2026
14.63
14.93
14.45
14.84
14.84
2,946,800
Aug 14, 2026
14.96
14.96
14.56
14.69
14.69
2,549,600
Aug 13, 2026
14.81
15.15
14.54
14.70
14.70
4,676,300
Aug 12, 2026
15.08
15.18
14.80
14.90
14.90
6,075,100
Aug 11, 2026
15.79
16.37
15.08
15.24
15.24
9,917,000
Aug 10, 2026
14.05
15.06
13.97
15.00
15.00
5,249,760
Aug 7, 2026
14.24
14.28
13.89
14.06
14.06
1,968,460
Aug 6, 2026
14.09
14.34
13.81
14.01
14.01
2,743,800
Aug 5, 2026
13.99
14.18
13.81
14.18
14.18
3,138,700
Aug 4, 2026
13.86
13.98
13.78
13.90
13.90
1,757,700
Aug 3, 2026
13.65
13.86
13.55
13.86
13.86
2,378,400
Jul 31, 2026
13.38
13.68
13.38
13.60
13.60
2,785,400
Jul 30, 2026
13.42
13.70
13.23
13.37
13.37
3,055,900
Jul 29, 2026
13.49
13.70
13.40
13.53
13.53
2,976,000
Jul 28, 2026
13.36
13.64
13.36
13.44
13.44
1,413,000
Jul 27, 2026
13.01
13.47
12.95
13.44
13.44
2,609,500
Jul 24, 2026
13.56
13.66
13.07
13.09
13.09
2,663,900
Jul 23, 2026
13.65
13.74
13.45
13.74
13.74
2,423,100
Jul 22, 2026
13.66
13.87
13.50
13.68
13.68
4,688,800
Jul 21, 2026
13.75
13.98
13.28
13.91
13.91
6,337,307
Jul 20, 2026
13.59
13.86
13.25
13.47
13.47
4,166,700
Jul 17, 2026
13.41
13.79
13.32
13.47
13.47
3,389,600
Jul 16, 2026
13.31
13.74
13.19
13.53
13.53
3,331,542
Jul 15, 2026
13.72
13.80
13.22
13.40
13.40
4,558,900
Jul 14, 2026
13.50
13.74
13.36
13.72
13.72
1,651,500
Jul 13, 2026
14.00
14.01
13.47
13.50
13.50
2,192,079
Jul 10, 2026
13.92
14.19
13.67
13.94
13.94
2,473,360
Jul 9, 2026
14.00
14.10
13.78
13.92
13.92
2,468,300
Jul 8, 2026
13.96
14.16
13.88
14.02
14.02
2,043,800
Jul 7, 2026
14.01
14.16
13.81
13.95
13.95
2,642,865
Jul 6, 2026
14.60
14.74
14.01
14.01
14.01
3,054,465
Jul 3, 2026
14.52
14.75
14.42
14.63
14.63
3,620,500
Jul 2, 2026
14.38
14.86
14.26
14.50
14.50
3,600,303
Jul 1, 2026
14.05
14.56
13.90
14.45
14.45
4,616,503
Jun 30, 2026
14.58
14.58
13.90
14.11
14.11
4,876,200
Jun 29, 2026
14.70
14.87
14.26
14.70
14.70
4,470,400
Jun 26, 2026
15.90
15.92
14.82
14.84
14.84
7,233,647
Jun 25, 2026
16.49
16.88
15.52
15.94
15.94
9,959,372
Jun 24, 2026
17.50
17.73
16.43
16.55
16.55
13,496,472
Jun 23, 2026
17.27
19.00
17.27
18.25
18.25
14,298,750
Jun 22, 2026
19.00
19.00
17.41
17.95
17.95
17,918,341
Jun 18, 2026
0.388206
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
17.40
17.40
17.40
17.40
17.40
2,761,200
Jun 17, 2026
16.30
16.61
15.96
16.21
15.82
2,763,166
Jun 16, 2026
15.89
16.47
15.67
16.23
15.84
4,298,450
Jun 15, 2026
15.58
16.03
15.50
15.88
15.50
3,675,144
Jun 12, 2026
16.44
16.79
15.41
15.71
15.33
5,617,730
Jun 11, 2026
15.60
16.55
15.48
15.98
15.60
5,340,800
Jun 10, 2026
15.61
15.84
15.32
15.58
15.21
2,019,100
Jun 9, 2026
16.15
16.20
15.55
15.82
15.44
3,110,600
Jun 8, 2026
16.00
16.48
15.45
15.68
15.30
2,689,900
Jun 5, 2026
15.98
16.36
15.73
16.14
15.75
2,653,291
Jun 4, 2026
16.42
16.45
15.83
16.03
15.65
2,287,760
Jun 3, 2026
16.47
16.68
16.34
16.42
16.03
2,911,800
Jun 2, 2026
17.06
17.06
16.32
16.46
16.07
2,785,591
Jun 1, 2026
16.28
17.11
16.01
16.85
16.45
6,031,960
May 29, 2026
16.51
16.59
16.06
16.12
15.73
2,425,760
May 28, 2026
16.36
16.60
16.23
16.50
16.10
2,139,900
May 27, 2026
16.56
16.70
16.12
16.37
15.98
2,723,772
May 26, 2026
16.72
17.04
16.46
16.63
16.23
2,685,100
May 25, 2026
17.19
17.39
16.70
16.88
16.48
3,335,300
May 22, 2026
16.81
17.19
16.65
17.18
16.77
3,486,500
May 21, 2026
17.07
17.36
16.56
16.57
16.17
3,388,800
May 20, 2026
16.91
17.19
16.79
17.01
16.60
2,391,900
May 19, 2026
17.17
17.25
16.78
16.96
16.55
3,537,900
May 18, 2026
17.30
17.80
17.02
17.14
16.73
3,931,966
May 15, 2026
17.26
17.66
17.14
17.24
16.83
3,426,600
May 14, 2026
18.04
18.15
17.24
17.24
16.83
4,851,220
May 13, 2026
18.00
18.55
17.83
18.00
17.57
4,768,600
May 12, 2026
18.06
18.26
17.80
17.89
17.46
2,999,196
May 11, 2026
18.40
18.40
17.90
18.06
17.63
4,110,700
May 8, 2026
18.05
18.36
17.95
18.28
17.84
3,233,400
May 7, 2026
17.97
18.43
17.87
18.00
17.57
4,211,700
May 6, 2026
18.27
18.30
17.82
17.95
17.52
4,332,967
Apr 30, 2026
17.75
18.58
17.63
18.27
17.83
5,556,500
Apr 29, 2026
18.09
18.09
17.55
17.72
17.30
4,079,300
Apr 28, 2026
18.48
18.48
18.05
18.14
17.71
2,869,100
Apr 27, 2026
18.73
18.73
18.02
18.49
18.05
3,584,542
Apr 24, 2026
18.34
18.63
18.29
18.47
18.03
2,585,700
Apr 23, 2026
18.70
18.80
18.31
18.38
17.94
4,389,543
Apr 22, 2026
19.17
19.20
18.71
18.81
18.36
4,177,800
Apr 21, 2026
18.99
19.40
18.82
19.06
18.60
5,412,970
Apr 20, 2026
18.80
18.99
18.59
18.82
18.37
4,534,241
Apr 17, 2026
19.00
19.06
18.70
18.74
18.29
3,100,360
Apr 16, 2026
19.07
19.11
18.68
19.02
18.56
3,366,300
Apr 15, 2026
19.19
19.19
18.79
18.87
18.42
3,307,100
Apr 14, 2026
19.19
19.70
18.97
19.21
18.75
4,517,300
Apr 13, 2026
19.26
19.37
18.83
18.98
18.53
4,405,000
Apr 10, 2026
19.31
19.64
19.10
19.26
18.80
4,389,400
Apr 9, 2026
19.15
19.38
18.95
19.22
18.76
3,993,000
Apr 8, 2026
19.00
19.50
18.97
19.46
18.99
6,841,000
Apr 7, 2026
19.00
19.22
18.77
18.96
18.51
4,424,800
Apr 3, 2026
19.30
19.63
18.46
19.12
18.66
8,914,610
Apr 2, 2026
18.24
19.98
18.22
19.44
18.97
13,619,300
Apr 1, 2026
17.80
18.75
17.60
18.28
17.84
8,189,400
Mar 31, 2026
17.70
18.05
17.43
17.44
17.02
4,008,300
Mar 30, 2026
17.25
17.70
17.09
17.59
17.17
3,914,700
Mar 27, 2026
16.90
17.50
16.82
17.39
16.97
3,654,100
Mar 26, 2026
17.48
17.70
17.02
17.14
16.73
4,698,000
Mar 25, 2026
17.14
17.64
17.00
17.48
17.06
5,950,020
Mar 24, 2026
16.85
17.20
16.29
17.10
16.69
7,992,902
Mar 23, 2026
17.57
17.78
16.42
16.42
16.03
10,016,410
Mar 20, 2026
19.43
19.82
18.22
18.24
17.80
8,119,000
Mar 19, 2026
20.00
20.04
19.00
19.53
19.06
6,038,142
Mar 18, 2026
20.00
20.63
19.01
20.48
19.99
9,288,491
Mar 17, 2026
20.79
20.89
19.93
19.93
19.45
6,014,780
Mar 16, 2026
20.30
21.00
19.98
20.99
20.49
6,621,202
Mar 13, 2026
20.89
20.95
20.32
20.51
20.02
7,977,402
Mar 12, 2026
21.51
21.73
20.60
21.35
20.84
12,737,641
Mar 11, 2026
21.57
22.59
20.90
22.01
21.48
18,552,702
Mar 10, 2026
20.58
22.14
20.35
21.78
21.26
23,916,100
Mar 9, 2026
20.99
21.18
20.24
20.54
20.05
15,788,103
Mar 6, 2026
19.09
20.99
19.00
20.99
20.49
15,096,563
Mar 5, 2026
19.83
19.83
18.98
19.08
18.62
10,104,200
Mar 4, 2026
18.68
20.15
18.49
19.50
19.03
15,441,100
Mar 3, 2026
20.03
20.20
18.76
18.86
18.41
14,614,700
Mar 2, 2026
20.27
21.30
19.58
20.14
19.66
21,679,900
Feb 27, 2026
18.70
20.66
18.61
20.66
20.17
25,969,167
Feb 26, 2026
18.50
18.82
18.32
18.78
18.33
4,774,200
Feb 25, 2026
18.35
18.56
18.33
18.50
18.06
4,195,000
Feb 24, 2026
18.25
18.51
18.05
18.40
17.96
4,643,663
Feb 13, 2026
17.99
18.31
17.86
18.10
17.67
4,198,163
Feb 12, 2026
18.27
18.33
17.97
17.98
17.55
4,976,000
Feb 11, 2026
18.41
18.50
18.16
18.22
17.78
4,688,800
Feb 10, 2026
18.81
19.13
18.36
18.36
17.92
7,740,800
Feb 9, 2026
18.67
18.87
18.40
18.81
18.36
7,251,100
Feb 6, 2026
18.20
18.65
18.02
18.54
18.10
6,983,100
Feb 5, 2026
18.18
18.61
18.13
18.32
17.88
6,262,992
Feb 4, 2026
18.16
18.52
18.05
18.28
17.84
5,105,400
Feb 3, 2026
18.14
18.31
18.04
18.25
17.81
4,408,400
Feb 2, 2026
18.11
18.48
17.90
18.07
17.64
5,951,900
Jan 30, 2026
18.20
18.37
17.88
18.17
17.73
5,801,000
Jan 29, 2026
17.90
18.98
17.64
18.47
18.03
12,011,600
Jan 28, 2026
17.57
18.34
17.22
18.10
17.67
11,582,400
Jan 27, 2026
17.92
17.93
17.33
17.60
17.18
7,207,900
Jan 26, 2026
18.37
18.66
17.85
18.00
17.57
7,499,200
Jan 23, 2026
18.20
18.42
18.12
18.39
17.95
5,925,000
Jan 22, 2026
18.52
18.56
18.23
18.24
17.80
6,915,300
Jan 21, 2026
18.45
18.58
18.04
18.51
18.07
6,855,697
Jan 20, 2026
18.65
18.77
18.31
18.41
17.97
8,026,405
Jan 19, 2026
18.10
19.10
17.91
18.72
18.27
10,733,292
Jan 16, 2026
19.18
19.29
18.20
18.28
17.84
11,142,692
Jan 15, 2026
19.53
19.55
18.55
19.00
18.54
16,254,102
Jan 14, 2026
18.45
20.26
18.33
19.89
19.41
25,531,656
Jan 13, 2026
17.94
18.88
17.60
18.43
17.99
19,784,064
Jan 12, 2026
17.90
18.10
17.59
17.95
17.52
9,303,700
Jan 9, 2026
17.52
18.06
17.47
17.88
17.45
10,970,360
Jan 8, 2026
17.39
17.55
17.25
17.51
17.09
6,091,700
Jan 7, 2026
17.30
17.45
17.20
17.43
17.01
6,931,438
Jan 6, 2026
17.25
17.48
17.21
17.35
16.93
6,576,800
Jan 5, 2026
17.11
17.29
17.05
17.23
16.82
6,347,800
Dec 31, 2025
17.30
17.35
16.93
17.11
16.70
5,842,400
Dec 30, 2025
17.11
17.55
16.92
17.36
16.94
9,462,000
Dec 29, 2025
17.12
17.23
17.03
17.15
16.74
6,075,800
Dec 26, 2025
17.33
17.33
17.02
17.12
16.71
7,368,700
Dec 25, 2025
17.38
17.38
17.11
17.33
16.91
6,650,100
Dec 24, 2025
17.32
17.44
17.18
17.37
16.95
6,512,100
Dec 23, 2025
17.34
17.44
17.16
17.31
16.90
8,132,400
Dec 22, 2025
17.55
17.59
17.28
17.33
16.91
10,894,800
Dec 19, 2025
17.02
17.61
16.90
17.58
17.16
15,669,105
Dec 18, 2025
16.84
17.28
16.79
16.94
16.53
12,925,900
Dec 17, 2025
16.68
17.03
16.53
16.92
16.51
10,678,020
Dec 16, 2025
16.70
17.28
16.65
16.79
16.39
14,753,800
Dec 15, 2025
16.72
16.94
16.55
16.79
16.39
6,206,705
Dec 12, 2025
16.45
16.92
16.38
16.78
16.38
9,786,605
Dec 11, 2025
16.79
16.80
16.40
16.45
16.06
7,703,141
Dec 10, 2025
16.68
16.89
16.62
16.83
16.43
8,468,900
Dec 9, 2025
16.88
16.92
16.63
16.67
16.27
8,384,541
Dec 8, 2025
16.78
16.87
16.69
16.85
16.45
9,581,200
Dec 5, 2025
16.59
16.79
16.33
16.78
16.38
8,755,039
Dec 4, 2025
16.72
16.83
16.43
16.59
16.19
9,241,460
Dec 3, 2025
17.00
17.15
16.65
16.83
16.43
11,962,678
Dec 2, 2025
17.10
17.17
16.70
17.07
16.66
12,933,800
Dec 1, 2025
16.86
17.06
16.72
17.00
16.59
14,521,400
Nov 28, 2025
16.71
16.92
16.52
16.85
16.45
12,738,883
Nov 27, 2025
16.63
16.97
16.44
16.90
16.50
18,215,900
Nov 26, 2025
17.50
17.63
16.65
16.73
16.33
29,904,449
Nov 25, 2025
19.76
19.88
18.18
18.18
17.74
36,093,469
Nov 24, 2025
23.57
24.65
20.20
20.20
19.72
50,564,591
Nov 21, 2025
18.44
22.44
18.44
22.44
21.90
33,514,505
Nov 20, 2025
22.15
22.40
20.40
20.40
19.91
11,630,600
Nov 19, 2025
21.69
22.67
21.69
22.67
22.13
24,015,203
Nov 18, 2025
18.79
20.61
18.79
20.61
20.12
28,974,405
Nov 17, 2025
16.87
18.74
16.80
18.74
18.29
24,464,647
Nov 14, 2025
15.45
17.04
15.40
17.04
16.63
9,252,400
Nov 13, 2025
15.31
15.52
15.21
15.49
15.12
3,649,400
Nov 12, 2025
15.45
15.49
15.27
15.32
14.95
3,491,200
Nov 11, 2025
15.58
15.58
15.37
15.44
15.07
4,095,900
Nov 10, 2025
15.07
15.74
15.01
15.47
15.10
10,284,666
Nov 7, 2025
15.20
15.30
15.05
15.05
14.69
6,808,466
Nov 6, 2025
15.63
15.78
15.23
15.33
14.96
16,073,539
Nov 5, 2025
14.67
16.14
14.58
15.63
15.26
21,546,299
Nov 4, 2025
14.80
14.84
14.62
14.67
14.32
2,908,499
Nov 3, 2025
14.85
14.95
14.75
14.84
14.48
3,338,700
