Hui Lyu Ecological Technology Groups Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6.080 | 6.290 | 5.960 | 6.240 | 6.148 | 14,735,792 |
| 2023-07-31 | 5.920 | 6.110 | 5.920 | 6.100 | 6.010 | 8,993,600 |
| 2023-07-28 | 5.910 | 6.060 | 5.880 | 5.940 | 5.852 | 7,647,120 |
| 2023-07-27 | 5.960 | 6.050 | 5.860 | 5.960 | 5.872 | 12,695,389 |
| 2023-07-26 | 5.910 | 6.230 | 5.910 | 6.080 | 5.990 | 22,320,731 |
| 2023-07-25 | 5.770 | 5.950 | 5.700 | 5.910 | 5.822 | 16,571,337 |
| 2023-07-24 | 5.690 | 6.090 | 5.650 | 5.770 | 5.685 | 16,832,659 |
| 2023-07-21 | 5.550 | 5.700 | 5.530 | 5.680 | 5.596 | 6,577,900 |
| 2023-07-20 | 5.600 | 5.620 | 5.530 | 5.540 | 5.458 | 3,209,400 |
| 2023-07-19 | 5.590 | 5.680 | 5.540 | 5.590 | 5.507 | 3,876,380 |
| 2023-07-18 | 5.610 | 5.620 | 5.560 | 5.570 | 5.487 | 2,716,500 |
| 2023-07-17 | 5.590 | 5.680 | 5.520 | 5.610 | 5.527 | 4,096,200 |
| 2023-07-14 | 5.680 | 5.740 | 5.590 | 5.600 | 5.517 | 2,802,000 |
| 2023-07-13 | 5.690 | 5.740 | 5.630 | 5.680 | 5.596 | 3,690,400 |
| 2023-07-12 | 5.790 | 5.790 | 5.630 | 5.660 | 5.576 | 4,304,804 |
| 2023-07-11 | 5.730 | 5.730 | 5.660 | 5.680 | 5.596 | 2,900,693 |
| 2023-07-10 | 5.810 | 5.830 | 5.700 | 5.710 | 5.625 | 3,084,170 |
| 2023-07-07 | 5.850 | 5.850 | 5.720 | 5.750 | 5.665 | 5,285,020 |
| 2023-07-06 | 5.810 | 5.910 | 5.800 | 5.860 | 5.773 | 3,888,084 |
| 2023-07-05 | 5.940 | 6.030 | 5.810 | 5.850 | 5.763 | 5,492,634 |
| 2023-07-04 | 5.640 | 6.090 | 5.630 | 5.940 | 5.852 | 13,066,192 |
| 2023-07-03 | 5.600 | 5.690 | 5.600 | 5.680 | 5.596 | 6,225,450 |
| 2023-06-30 | 5.390 | 5.770 | 5.370 | 5.580 | 5.497 | 8,294,239 |
| 2023-06-29 | 5.310 | 5.460 | 5.260 | 5.390 | 5.310 | 4,409,400 |
| 2023-06-28 | 5.390 | 5.550 | 5.240 | 5.290 | 5.212 | 5,106,950 |
| 2023-06-27 | 5.190 | 5.410 | 5.180 | 5.400 | 5.320 | 6,917,050 |
| 2023-06-26 | 5.220 | 5.250 | 5.110 | 5.140 | 5.064 | 3,950,858 |
| 2023-06-21 | 5.360 | 5.370 | 5.220 | 5.220 | 5.143 | 4,819,791 |
| 2023-06-20 | 5.500 | 5.500 | 5.370 | 5.370 | 5.290 | 4,142,500 |
| 2023-06-19 | 5.590 | 5.640 | 5.480 | 5.500 | 5.419 | 4,972,650 |
| 2023-06-16 | 5.420 | 5.730 | 5.400 | 5.630 | 5.547 | 8,420,339 |
| 2023-06-15 | 5.440 | 5.460 | 5.370 | 5.420 | 5.340 | 3,477,624 |
| 2023-06-14 | 5.530 | 5.530 | 5.410 | 5.420 | 5.340 | 3,153,700 |
| 2023-06-13 | 5.530 | 5.540 | 5.440 | 5.480 | 5.399 | 2,929,850 |
| 2023-06-12 | 5.460 | 5.530 | 5.360 | 5.510 | 5.428 | 4,230,050 |
| 2023-06-09 | 5.550 | 5.570 | 5.450 | 5.470 | 5.389 | 4,950,150 |
| 2023-06-08 | 5.510 | 5.600 | 5.480 | 5.560 | 5.478 | 4,104,000 |
| 2023-06-07 | 5.500 | 5.530 | 5.460 | 5.500 | 5.419 | 3,280,050 |
| 2023-06-06 | 5.680 | 5.680 | 5.480 | 5.500 | 5.419 | 5,422,200 |
| 2023-06-05 | 5.740 | 5.740 | 5.580 | 5.640 | 5.556 | 4,363,700 |
| 2023-06-02 | 5.570 | 5.670 | 5.520 | 5.640 | 5.556 | 3,588,000 |
| 2023-06-01 | 5.630 | 5.640 | 5.510 | 5.560 | 5.478 | 4,232,438 |
| 2023-05-31 | 5.800 | 5.800 | 5.590 | 5.600 | 5.517 | 4,081,950 |
| 2023-05-30 | 5.650 | 5.690 | 5.590 | 5.680 | 5.596 | 3,553,600 |
| 2023-05-29 | 5.780 | 5.790 | 5.550 | 5.640 | 5.556 | 6,217,650 |
| 2023-05-26 | 5.860 | 5.920 | 5.710 | 5.790 | 5.704 | 4,501,150 |
| 2023-05-25 | 5.770 | 5.920 | 5.760 | 5.910 | 5.822 | 4,971,982 |
| 2023-05-24 | 5.890 | 5.920 | 5.810 | 5.830 | 5.685 | 3,205,666 |
| 2023-05-23 | 5.910 | 6.090 | 5.860 | 5.890 | 5.743 | 6,647,005 |
| 2023-05-22 | 5.940 | 5.990 | 5.860 | 5.910 | 5.763 | 3,671,100 |
| 2023-05-19 | 6.030 | 6.030 | 5.910 | 5.940 | 5.792 | 3,416,650 |
| 2023-05-18 | 6.090 | 6.150 | 5.990 | 6.010 | 5.860 | 3,758,020 |
| 2023-05-17 | 6.080 | 6.120 | 6.000 | 6.080 | 5.929 | 2,885,700 |
| 2023-05-16 | 6.170 | 6.170 | 6.010 | 6.040 | 5.890 | 2,893,420 |
| 2023-05-15 | 6.250 | 6.280 | 6.040 | 6.160 | 6.007 | 5,845,998 |
| 2023-05-12 | 6.300 | 6.310 | 6.180 | 6.210 | 6.055 | 3,165,628 |
| 2023-05-11 | 6.190 | 6.320 | 6.170 | 6.300 | 6.143 | 4,723,800 |
| 2023-05-10 | 6.180 | 6.210 | 6.130 | 6.150 | 5.997 | 4,728,484 |
| 2023-05-09 | 6.320 | 6.350 | 6.180 | 6.220 | 6.065 | 5,690,878 |
| 2023-05-08 | 6.220 | 6.330 | 6.180 | 6.190 | 6.036 | 6,140,755 |
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.