Hui Lyu Ecological Technology Groups Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.800 | 3.860 | 3.760 | 3.820 | 3.763 | 11,470,660 |
| 2024-04-29 | 3.610 | 3.840 | 3.610 | 3.790 | 3.734 | 14,076,320 |
| 2024-04-26 | 3.640 | 3.670 | 3.580 | 3.600 | 3.547 | 8,589,700 |
| 2024-04-25 | 3.600 | 3.680 | 3.590 | 3.670 | 3.616 | 5,984,755 |
| 2024-04-24 | 3.520 | 3.610 | 3.510 | 3.600 | 3.547 | 6,057,200 |
| 2024-04-23 | 3.450 | 3.520 | 3.440 | 3.520 | 3.468 | 5,666,866 |
| 2024-04-22 | 3.480 | 3.490 | 3.410 | 3.450 | 3.399 | 4,848,150 |
| 2024-04-19 | 3.460 | 3.520 | 3.440 | 3.480 | 3.428 | 6,897,050 |
| 2024-04-18 | 3.510 | 3.520 | 3.440 | 3.480 | 3.428 | 6,289,200 |
| 2024-04-17 | 3.400 | 3.550 | 3.370 | 3.520 | 3.468 | 9,924,158 |
| 2024-04-16 | 3.500 | 3.570 | 3.340 | 3.400 | 3.350 | 11,108,670 |
| 2024-04-15 | 3.730 | 3.730 | 3.480 | 3.530 | 3.478 | 15,009,950 |
| 2024-04-12 | 3.810 | 3.840 | 3.740 | 3.740 | 3.685 | 5,629,200 |
| 2024-04-11 | 3.740 | 3.840 | 3.710 | 3.800 | 3.744 | 11,088,450 |
| 2024-04-10 | 3.910 | 3.910 | 3.740 | 3.780 | 3.724 | 15,273,105 |
| 2024-04-09 | 3.880 | 3.910 | 3.820 | 3.890 | 3.832 | 13,707,044 |
| 2024-04-08 | 4.000 | 4.000 | 3.860 | 3.880 | 3.823 | 11,116,850 |
| 2024-04-03 | 4.070 | 4.110 | 3.980 | 3.990 | 3.931 | 12,181,200 |
| 2024-04-02 | 4.030 | 4.100 | 3.990 | 4.090 | 4.029 | 12,800,372 |
| 2024-04-01 | 3.970 | 4.020 | 3.950 | 4.020 | 3.960 | 12,442,360 |
| 2024-03-29 | 3.970 | 3.990 | 3.910 | 3.940 | 3.882 | 6,358,260 |
| 2024-03-28 | 3.950 | 4.010 | 3.930 | 3.970 | 3.911 | 9,983,460 |
| 2024-03-27 | 4.050 | 4.100 | 3.940 | 3.940 | 3.882 | 9,251,350 |
| 2024-03-26 | 4.090 | 4.110 | 4.000 | 4.060 | 4.000 | 8,185,400 |
| 2024-03-25 | 4.150 | 4.180 | 4.070 | 4.080 | 4.020 | 10,193,350 |
| 2024-03-22 | 4.280 | 4.280 | 4.140 | 4.160 | 4.098 | 9,160,300 |
| 2024-03-21 | 4.320 | 4.330 | 4.230 | 4.270 | 4.207 | 8,700,800 |
| 2024-03-20 | 4.300 | 4.310 | 4.270 | 4.300 | 4.236 | 7,954,000 |
| 2024-03-19 | 4.330 | 4.360 | 4.290 | 4.290 | 4.226 | 7,877,616 |
| 2024-03-18 | 4.280 | 4.330 | 4.250 | 4.330 | 4.266 | 10,331,430 |
| 2024-03-15 | 4.200 | 4.260 | 4.170 | 4.250 | 4.187 | 8,197,670 |
| 2024-03-14 | 4.230 | 4.270 | 4.160 | 4.200 | 4.138 | 9,410,620 |
| 2024-03-13 | 4.280 | 4.300 | 4.180 | 4.220 | 4.158 | 9,748,206 |
| 2024-03-12 | 4.240 | 4.280 | 4.170 | 4.280 | 4.217 | 11,037,532 |
| 2024-03-11 | 4.150 | 4.230 | 4.130 | 4.220 | 4.158 | 8,877,850 |
| 2024-03-08 | 4.120 | 4.170 | 4.100 | 4.160 | 4.098 | 5,693,964 |
| 2024-03-07 | 4.240 | 4.240 | 4.110 | 4.110 | 4.049 | 10,376,974 |
| 2024-03-06 | 4.060 | 4.250 | 4.040 | 4.220 | 4.158 | 16,071,897 |
| 2024-03-05 | 4.160 | 4.170 | 4.050 | 4.050 | 3.990 | 10,679,400 |
| 2024-03-04 | 4.210 | 4.240 | 4.130 | 4.170 | 4.108 | 10,556,300 |
| 2024-03-01 | 4.330 | 4.340 | 4.190 | 4.220 | 4.158 | 17,840,332 |
| 2024-02-29 | 4.240 | 4.350 | 4.190 | 4.340 | 4.276 | 20,174,446 |
| 2024-02-28 | 4.430 | 4.680 | 4.310 | 4.320 | 4.256 | 27,617,185 |
| 2024-02-27 | 4.380 | 4.410 | 4.320 | 4.410 | 4.345 | 13,986,261 |
| 2024-02-26 | 4.330 | 4.420 | 4.260 | 4.390 | 4.325 | 15,663,350 |
| 2024-02-23 | 4.400 | 4.430 | 4.250 | 4.330 | 4.266 | 16,546,238 |
| 2024-02-22 | 4.400 | 4.440 | 4.350 | 4.400 | 4.335 | 13,292,680 |
| 2024-02-21 | 4.420 | 4.510 | 4.360 | 4.400 | 4.335 | 10,303,341 |
| 2024-02-20 | 4.450 | 4.450 | 4.350 | 4.410 | 4.345 | 5,405,892 |
| 2024-02-19 | 4.280 | 4.520 | 4.260 | 4.470 | 4.404 | 11,343,078 |
| 2024-02-08 | 4.200 | 4.270 | 4.110 | 4.250 | 4.187 | 9,104,535 |
| 2024-02-07 | 4.500 | 4.500 | 4.130 | 4.160 | 4.098 | 26,728,191 |
| 2024-02-06 | 4.350 | 4.580 | 4.170 | 4.480 | 4.414 | 15,265,261 |
| 2024-02-05 | 4.180 | 4.590 | 3.900 | 4.400 | 4.335 | 30,844,373 |
| 2024-02-02 | 4.300 | 4.420 | 3.910 | 4.290 | 4.226 | 27,007,452 |
| 2024-02-01 | 4.350 | 4.440 | 4.240 | 4.340 | 4.276 | 9,904,500 |
| 2024-01-31 | 4.600 | 4.600 | 4.250 | 4.390 | 4.325 | 10,878,833 |
| 2024-01-30 | 4.690 | 4.730 | 4.490 | 4.550 | 4.483 | 7,510,800 |
| 2024-01-29 | 4.920 | 4.920 | 4.660 | 4.710 | 4.640 | 8,484,900 |
| 2024-01-26 | 4.900 | 4.990 | 4.830 | 4.910 | 4.837 | 9,018,400 |
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.