Hui Lyu Ecological Technology Groups Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.210 | 5.260 | 5.210 | 5.240 | 5.162 | 2,374,992 |
| 2023-10-31 | 5.220 | 5.260 | 5.180 | 5.210 | 5.133 | 2,568,554 |
| 2023-10-30 | 5.220 | 5.280 | 5.170 | 5.200 | 5.123 | 2,690,447 |
| 2023-10-27 | 5.230 | 5.280 | 5.190 | 5.220 | 5.143 | 3,577,250 |
| 2023-10-26 | 5.350 | 5.370 | 5.150 | 5.240 | 5.162 | 5,048,150 |
| 2023-10-25 | 5.220 | 5.370 | 5.220 | 5.350 | 5.271 | 5,110,368 |
| 2023-10-24 | 4.940 | 5.160 | 4.930 | 5.150 | 5.074 | 4,591,768 |
| 2023-10-23 | 5.090 | 5.100 | 4.900 | 4.950 | 4.877 | 3,790,030 |
| 2023-10-20 | 5.120 | 5.150 | 5.040 | 5.100 | 5.024 | 3,571,600 |
| 2023-10-19 | 5.130 | 5.230 | 5.100 | 5.120 | 5.044 | 3,407,048 |
| 2023-10-18 | 5.280 | 5.280 | 5.110 | 5.140 | 5.064 | 4,580,860 |
| 2023-10-17 | 5.300 | 5.320 | 5.230 | 5.270 | 5.192 | 2,163,300 |
| 2023-10-16 | 5.320 | 5.360 | 5.270 | 5.300 | 5.221 | 2,397,460 |
| 2023-10-13 | 5.390 | 5.420 | 5.300 | 5.320 | 5.241 | 2,645,550 |
| 2023-10-12 | 5.410 | 5.450 | 5.390 | 5.400 | 5.320 | 2,433,170 |
| 2023-10-11 | 5.450 | 5.450 | 5.360 | 5.410 | 5.330 | 1,915,530 |
| 2023-10-10 | 5.460 | 5.490 | 5.380 | 5.400 | 5.320 | 2,278,300 |
| 2023-10-09 | 5.510 | 5.510 | 5.410 | 5.420 | 5.340 | 2,844,900 |
| 2023-09-28 | 5.500 | 5.570 | 5.500 | 5.520 | 5.438 | 2,076,411 |
| 2023-09-27 | 5.540 | 5.570 | 5.490 | 5.510 | 5.428 | 2,826,900 |
| 2023-09-26 | 5.370 | 5.600 | 5.320 | 5.550 | 5.468 | 5,489,874 |
| 2023-09-25 | 5.500 | 5.500 | 5.380 | 5.390 | 5.310 | 2,552,750 |
| 2023-09-22 | 5.350 | 5.510 | 5.320 | 5.500 | 5.419 | 3,339,650 |
| 2023-09-21 | 5.420 | 5.450 | 5.340 | 5.360 | 5.281 | 2,227,014 |
| 2023-09-20 | 5.480 | 5.520 | 5.400 | 5.400 | 5.320 | 2,484,200 |
| 2023-09-19 | 5.480 | 5.530 | 5.440 | 5.470 | 5.389 | 2,580,250 |
| 2023-09-18 | 5.440 | 5.510 | 5.390 | 5.500 | 5.419 | 3,043,600 |
| 2023-09-15 | 5.470 | 5.520 | 5.430 | 5.460 | 5.379 | 2,238,975 |
| 2023-09-14 | 5.490 | 5.520 | 5.400 | 5.460 | 5.379 | 4,156,500 |
| 2023-09-13 | 5.530 | 5.580 | 5.450 | 5.490 | 5.409 | 4,584,400 |
| 2023-09-12 | 5.550 | 5.570 | 5.480 | 5.510 | 5.428 | 2,916,950 |
| 2023-09-11 | 5.500 | 5.580 | 5.480 | 5.560 | 5.478 | 3,180,850 |
| 2023-09-08 | 5.660 | 5.700 | 5.510 | 5.530 | 5.448 | 4,506,150 |
| 2023-09-07 | 5.850 | 5.870 | 5.650 | 5.670 | 5.586 | 5,363,818 |
| 2023-09-06 | 5.950 | 5.970 | 5.840 | 5.860 | 5.773 | 4,059,600 |
| 2023-09-05 | 5.940 | 5.970 | 5.860 | 5.950 | 5.862 | 4,176,750 |
| 2023-09-04 | 5.790 | 5.940 | 5.760 | 5.940 | 5.852 | 5,442,700 |
| 2023-09-01 | 5.770 | 5.860 | 5.690 | 5.800 | 5.714 | 6,309,900 |
| 2023-08-31 | 5.750 | 5.790 | 5.660 | 5.670 | 5.586 | 4,484,100 |
| 2023-08-30 | 5.880 | 5.910 | 5.730 | 5.750 | 5.665 | 5,434,650 |
| 2023-08-29 | 5.780 | 5.910 | 5.760 | 5.880 | 5.793 | 5,018,750 |
| 2023-08-28 | 5.870 | 6.020 | 5.780 | 5.820 | 5.734 | 9,537,634 |
| 2023-08-25 | 5.700 | 5.790 | 5.610 | 5.620 | 5.537 | 5,242,856 |
| 2023-08-24 | 5.810 | 5.810 | 5.630 | 5.670 | 5.586 | 8,936,794 |
| 2023-08-23 | 5.910 | 6.120 | 5.820 | 5.840 | 5.753 | 7,857,001 |
| 2023-08-22 | 6.020 | 6.070 | 5.800 | 5.930 | 5.842 | 11,592,012 |
| 2023-08-21 | 5.970 | 6.180 | 5.930 | 6.080 | 5.990 | 10,816,000 |
| 2023-08-18 | 5.970 | 6.100 | 5.970 | 6.000 | 5.911 | 5,138,700 |
| 2023-08-17 | 5.870 | 6.010 | 5.810 | 6.000 | 5.911 | 4,635,100 |
| 2023-08-16 | 5.840 | 5.920 | 5.770 | 5.880 | 5.793 | 4,038,589 |
| 2023-08-15 | 5.950 | 6.010 | 5.820 | 5.870 | 5.783 | 5,556,500 |
| 2023-08-14 | 5.850 | 6.030 | 5.800 | 5.980 | 5.891 | 7,078,464 |
| 2023-08-11 | 6.050 | 6.160 | 5.880 | 5.890 | 5.803 | 5,538,650 |
| 2023-08-10 | 5.900 | 5.980 | 5.850 | 5.980 | 5.891 | 4,952,120 |
| 2023-08-09 | 5.920 | 6.100 | 5.880 | 5.890 | 5.803 | 7,718,922 |
| 2023-08-08 | 5.940 | 5.960 | 5.880 | 5.900 | 5.813 | 2,722,950 |
| 2023-08-07 | 6.010 | 6.020 | 5.880 | 5.910 | 5.822 | 3,974,930 |
| 2023-08-04 | 6.090 | 6.140 | 6.000 | 6.020 | 5.931 | 6,544,972 |
| 2023-08-03 | 6.200 | 6.200 | 6.060 | 6.090 | 6.000 | 4,488,100 |
| 2023-08-02 | 6.210 | 6.260 | 6.150 | 6.170 | 6.079 | 8,995,450 |
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.