Hui Lyu Ecological Technology Groups Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.380 | 5.790 | 5.260 | 5.660 | 5.618 | 33,506,100 |
| 2024-07-26 | 5.200 | 5.350 | 5.190 | 5.290 | 5.251 | 9,692,660 |
| 2024-07-25 | 5.350 | 5.390 | 5.220 | 5.230 | 5.191 | 13,380,160 |
| 2024-07-24 | 5.230 | 5.500 | 5.220 | 5.400 | 5.360 | 17,272,400 |
| 2024-07-23 | 5.470 | 5.520 | 5.260 | 5.280 | 5.241 | 18,631,968 |
| 2024-07-22 | 5.140 | 5.560 | 5.090 | 5.470 | 5.429 | 26,635,125 |
| 2024-07-19 | 5.140 | 5.400 | 5.120 | 5.220 | 5.181 | 16,155,037 |
| 2024-07-18 | 5.280 | 5.320 | 5.000 | 5.180 | 5.142 | 23,220,788 |
| 2024-07-17 | 5.600 | 5.700 | 5.310 | 5.330 | 5.291 | 31,119,187 |
| 2024-07-16 | 5.150 | 5.680 | 5.060 | 5.680 | 5.638 | 44,951,638 |
| 2024-07-15 | 5.530 | 5.550 | 5.120 | 5.160 | 5.122 | 21,413,850 |
| 2024-07-12 | 5.830 | 5.830 | 5.510 | 5.510 | 5.469 | 18,856,900 |
| 2024-07-11 | 5.520 | 5.770 | 5.450 | 5.730 | 5.688 | 27,739,900 |
| 2024-07-10 | 5.090 | 5.590 | 5.090 | 5.480 | 5.439 | 32,748,400 |
| 2024-07-09 | 5.000 | 5.150 | 4.880 | 5.110 | 5.072 | 14,296,273 |
| 2024-07-08 | 5.060 | 5.150 | 4.910 | 5.030 | 4.993 | 13,876,740 |
| 2024-07-05 | 4.940 | 5.120 | 4.880 | 5.070 | 5.032 | 15,575,984 |
| 2024-07-04 | 5.070 | 5.150 | 4.890 | 4.910 | 4.874 | 16,663,000 |
| 2024-07-03 | 5.230 | 5.300 | 5.050 | 5.080 | 5.042 | 19,671,100 |
| 2024-07-02 | 5.220 | 5.550 | 5.200 | 5.250 | 5.211 | 23,748,100 |
| 2024-07-01 | 5.250 | 5.320 | 5.070 | 5.240 | 5.201 | 20,274,000 |
| 2024-06-28 | 5.330 | 5.450 | 5.160 | 5.270 | 5.231 | 26,108,020 |
| 2024-06-27 | 5.380 | 5.480 | 5.230 | 5.360 | 5.320 | 27,038,470 |
| 2024-06-26 | 5.540 | 5.820 | 5.360 | 5.450 | 5.410 | 31,919,728 |
| 2024-06-25 | 5.650 | 5.790 | 5.460 | 5.500 | 5.459 | 27,776,518 |
| 2024-06-24 | 5.820 | 5.960 | 5.620 | 5.660 | 5.618 | 29,468,588 |
| 2024-06-21 | 5.540 | 6.150 | 5.470 | 5.900 | 5.856 | 42,335,755 |
| 2024-06-20 | 5.790 | 6.250 | 5.700 | 5.750 | 5.707 | 52,343,793 |
| 2024-06-19 | 5.900 | 5.920 | 5.570 | 5.790 | 5.747 | 43,678,200 |
| 2024-06-18 | 6.180 | 6.390 | 5.820 | 5.940 | 5.896 | 60,214,094 |
| 2024-06-17 | 6.090 | 6.480 | 6.000 | 6.420 | 6.372 | 52,453,170 |
| 2024-06-14 | 5.700 | 6.300 | 5.670 | 6.120 | 6.075 | 60,458,665 |
| 2024-06-13 | 5.870 | 5.930 | 5.600 | 5.760 | 5.717 | 39,381,543 |
| 2024-06-12 | 5.340 | 5.820 | 5.340 | 5.820 | 5.777 | 29,946,025 |
| 2024-06-11 | 5.120 | 5.330 | 4.910 | 5.290 | 5.251 | 32,230,500 |
| 2024-06-07 | 4.940 | 5.050 | 4.930 | 5.020 | 4.983 | 16,678,750 |
| 2024-06-06 | 5.140 | 5.170 | 4.840 | 4.920 | 4.884 | 31,171,164 |
| 2024-06-05 | 5.340 | 5.400 | 5.110 | 5.150 | 5.112 | 38,398,262 |
| 2024-06-04 | 4.990 | 5.470 | 4.980 | 5.470 | 5.429 | 48,015,356 |
| 2024-06-03 | 4.940 | 5.280 | 4.860 | 4.970 | 4.933 | 42,394,500 |
| 2024-05-31 | 5.000 | 5.080 | 4.850 | 4.870 | 4.834 | 28,832,250 |
| 2024-05-30 | 5.200 | 5.230 | 4.810 | 4.900 | 4.864 | 43,133,940 |
| 2024-05-29 | 5.710 | 5.830 | 5.310 | 5.360 | 5.281 | 53,675,391 |
| 2024-05-28 | 5.770 | 6.030 | 5.690 | 5.740 | 5.655 | 51,060,563 |
| 2024-05-27 | 5.830 | 6.080 | 5.490 | 5.900 | 5.813 | 79,165,679 |
| 2024-05-24 | 6.400 | 6.870 | 6.080 | 6.100 | 6.010 | 87,122,145 |
| 2024-05-23 | 6.700 | 6.700 | 5.480 | 6.300 | 6.207 | 108,314,896 |
| 2024-05-22 | 6.090 | 6.090 | 5.930 | 6.090 | 6.000 | 19,478,910 |
| 2024-05-21 | 5.450 | 5.540 | 5.200 | 5.540 | 5.458 | 38,232,100 |
| 2024-05-20 | 5.040 | 5.040 | 5.040 | 5.040 | 4.965 | 11,333,976 |
| 2024-05-17 | 4.500 | 4.680 | 4.370 | 4.580 | 4.512 | 39,283,432 |
| 2024-05-16 | 4.060 | 4.480 | 4.050 | 4.400 | 4.335 | 36,498,335 |
| 2024-05-15 | 3.970 | 4.100 | 3.920 | 4.070 | 4.010 | 10,152,860 |
| 2024-05-14 | 3.920 | 3.970 | 3.920 | 3.960 | 3.901 | 4,118,100 |
| 2024-05-13 | 3.920 | 3.970 | 3.850 | 3.910 | 3.852 | 4,764,550 |
| 2024-05-10 | 3.960 | 3.990 | 3.910 | 3.940 | 3.882 | 4,691,550 |
| 2024-05-09 | 3.930 | 3.990 | 3.910 | 3.960 | 3.901 | 5,450,180 |
| 2024-05-08 | 3.960 | 4.040 | 3.900 | 3.920 | 3.862 | 10,753,320 |
| 2024-05-07 | 3.980 | 3.990 | 3.920 | 3.970 | 3.911 | 11,719,050 |
| 2024-05-06 | 3.850 | 4.010 | 3.850 | 3.990 | 3.931 | 11,481,161 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.0200 CNY |
| 2026-05-15 | 0.0630 CNY |
| 2025-05-30 | 0.0500 CNY |
| 2024-05-30 | 0.0400 CNY |
| 2023-05-25 | 0.0597 CNY |
| 2022-05-25 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.