Hui Lyu Ecological Technology Groups Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.830 | 4.920 | 4.700 | 4.900 | 4.827 | 11,161,100 |
| 2024-01-24 | 4.870 | 4.940 | 4.660 | 4.840 | 4.768 | 8,342,350 |
| 2024-01-23 | 4.700 | 4.910 | 4.480 | 4.830 | 4.758 | 14,543,787 |
| 2024-01-22 | 5.030 | 5.130 | 4.770 | 4.800 | 4.729 | 29,509,989 |
| 2024-01-19 | 5.730 | 5.730 | 5.190 | 5.300 | 5.221 | 33,156,230 |
| 2024-01-18 | 5.140 | 5.240 | 4.970 | 5.210 | 5.133 | 7,821,401 |
| 2024-01-17 | 5.240 | 5.290 | 5.140 | 5.170 | 5.093 | 4,729,000 |
| 2024-01-16 | 5.280 | 5.320 | 5.160 | 5.250 | 5.172 | 5,780,751 |
| 2024-01-15 | 5.460 | 5.460 | 5.460 | 5.460 | 5.379 | 0 |
| 2024-01-12 | 5.490 | 5.550 | 5.330 | 5.460 | 5.379 | 15,839,764 |
| 2024-01-11 | 5.230 | 5.350 | 5.210 | 5.350 | 5.271 | 4,066,250 |
| 2024-01-10 | 5.200 | 5.370 | 5.120 | 5.250 | 5.172 | 6,734,700 |
| 2024-01-09 | 5.200 | 5.280 | 5.170 | 5.220 | 5.143 | 3,589,900 |
| 2024-01-08 | 5.270 | 5.320 | 5.190 | 5.200 | 5.123 | 4,013,050 |
| 2024-01-05 | 5.270 | 5.350 | 5.240 | 5.260 | 5.182 | 5,047,150 |
| 2024-01-04 | 5.350 | 5.360 | 5.240 | 5.280 | 5.202 | 3,811,600 |
| 2024-01-03 | 5.280 | 5.350 | 5.230 | 5.290 | 5.212 | 4,596,664 |
| 2024-01-02 | 5.250 | 5.330 | 5.240 | 5.290 | 5.212 | 5,576,778 |
| 2023-12-29 | 5.200 | 5.240 | 5.160 | 5.230 | 5.153 | 5,692,100 |
| 2023-12-28 | 5.020 | 5.200 | 4.960 | 5.180 | 5.103 | 8,703,300 |
| 2023-12-27 | 4.980 | 5.040 | 4.910 | 5.000 | 4.926 | 4,280,450 |
| 2023-12-26 | 5.070 | 5.110 | 4.950 | 4.950 | 4.877 | 5,337,721 |
| 2023-12-25 | 5.060 | 5.110 | 4.970 | 5.060 | 4.985 | 8,981,468 |
| 2023-12-22 | 5.240 | 5.620 | 5.060 | 5.090 | 5.015 | 15,983,594 |
| 2023-12-21 | 5.160 | 5.230 | 5.040 | 5.220 | 5.143 | 6,742,129 |
| 2023-12-20 | 5.100 | 5.160 | 5.070 | 5.110 | 5.034 | 3,698,900 |
| 2023-12-19 | 5.130 | 5.190 | 5.050 | 5.080 | 5.005 | 5,037,900 |
| 2023-12-18 | 5.230 | 5.280 | 5.130 | 5.140 | 5.064 | 4,634,800 |
| 2023-12-15 | 5.270 | 5.290 | 5.210 | 5.230 | 5.153 | 3,480,350 |
| 2023-12-14 | 5.190 | 5.290 | 5.190 | 5.240 | 5.162 | 3,849,600 |
| 2023-12-13 | 5.260 | 5.260 | 5.180 | 5.180 | 5.103 | 3,222,150 |
| 2023-12-12 | 5.210 | 5.260 | 5.090 | 5.250 | 5.172 | 5,313,190 |
| 2023-12-11 | 5.160 | 5.190 | 5.100 | 5.180 | 5.103 | 4,440,800 |
| 2023-12-08 | 5.280 | 5.300 | 5.150 | 5.180 | 5.103 | 4,373,950 |
| 2023-12-07 | 5.290 | 5.330 | 5.210 | 5.280 | 5.202 | 3,087,550 |
| 2023-12-06 | 5.240 | 5.360 | 5.210 | 5.310 | 5.231 | 2,961,300 |
| 2023-12-05 | 5.390 | 5.390 | 5.260 | 5.260 | 5.182 | 2,668,850 |
| 2023-12-04 | 5.400 | 5.420 | 5.330 | 5.370 | 5.290 | 2,719,700 |
| 2023-12-01 | 5.400 | 5.440 | 5.360 | 5.390 | 5.310 | 3,342,700 |
| 2023-11-30 | 5.390 | 5.420 | 5.340 | 5.420 | 5.340 | 2,890,750 |
| 2023-11-29 | 5.390 | 5.430 | 5.360 | 5.400 | 5.320 | 3,287,846 |
| 2023-11-28 | 5.380 | 5.440 | 5.320 | 5.420 | 5.340 | 2,909,840 |
| 2023-11-27 | 5.410 | 5.450 | 5.350 | 5.360 | 5.281 | 3,186,800 |
| 2023-11-24 | 5.560 | 5.580 | 5.380 | 5.400 | 5.320 | 4,775,300 |
| 2023-11-23 | 5.620 | 5.620 | 5.450 | 5.480 | 5.399 | 6,125,100 |
| 2023-11-22 | 5.460 | 5.690 | 5.460 | 5.580 | 5.497 | 9,888,500 |
| 2023-11-21 | 5.430 | 5.530 | 5.410 | 5.490 | 5.409 | 6,772,194 |
| 2023-11-20 | 5.370 | 5.430 | 5.350 | 5.410 | 5.330 | 4,276,740 |
| 2023-11-17 | 5.370 | 5.400 | 5.300 | 5.350 | 5.271 | 5,262,550 |
| 2023-11-16 | 5.400 | 5.410 | 5.360 | 5.370 | 5.290 | 2,002,000 |
| 2023-11-15 | 5.420 | 5.460 | 5.390 | 5.400 | 5.320 | 2,801,100 |
| 2023-11-14 | 5.480 | 5.480 | 5.370 | 5.420 | 5.340 | 2,970,050 |
| 2023-11-13 | 5.300 | 5.430 | 5.300 | 5.430 | 5.350 | 3,865,210 |
| 2023-11-10 | 5.300 | 5.330 | 5.260 | 5.290 | 5.212 | 2,516,100 |
| 2023-11-09 | 5.350 | 5.400 | 5.300 | 5.340 | 5.261 | 3,354,200 |
| 2023-11-08 | 5.450 | 5.460 | 5.320 | 5.340 | 5.261 | 3,652,679 |
| 2023-11-07 | 5.390 | 5.470 | 5.310 | 5.430 | 5.350 | 6,337,806 |
| 2023-11-06 | 5.260 | 5.410 | 5.260 | 5.400 | 5.320 | 6,015,402 |
| 2023-11-03 | 5.260 | 5.290 | 5.210 | 5.250 | 5.172 | 3,531,072 |
| 2023-11-02 | 5.240 | 5.280 | 5.200 | 5.250 | 5.172 | 3,682,700 |
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.