Hui Lyu Ecological Technology Groups Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	6.220	6.330	6.180	6.190	6.036	6,140,755
2023-05-05	6.240	6.310	6.190	6.280	6.124	4,637,900
2023-05-04	6.030	6.310	6.010	6.280	6.124	10,084,594
2023-04-28	5.850	6.050	5.840	6.030	5.880	10,290,603
2023-04-27	5.900	6.040	5.790	5.920	5.773	14,143,707
2023-04-26	5.650	5.990	5.610	5.900	5.753	13,743,100
2023-04-25	5.740	5.770	5.550	5.640	5.500	9,354,373
2023-04-24	5.830	5.830	5.630	5.730	5.587	14,365,805
2023-04-21	6.140	6.180	5.800	5.870	5.724	10,989,050
2023-04-20	6.380	6.380	6.120	6.150	5.997	9,771,050
2023-04-19	6.440	6.450	6.320	6.340	6.182	4,576,200
2023-04-18	6.500	6.500	6.370	6.410	6.250	3,665,450
2023-04-17	6.470	6.580	6.320	6.460	6.299	7,483,750
2023-04-14	6.400	6.440	6.340	6.420	6.260	6,375,150
2023-04-13	6.450	6.580	6.350	6.400	6.241	7,290,400
2023-04-12	6.510	6.550	6.350	6.390	6.231	6,357,850
2023-04-11	6.600	6.610	6.330	6.460	6.299	14,241,400
2023-04-10	6.860	6.880	6.600	6.620	6.455	9,329,700
2023-04-07	6.740	7.000	6.740	6.800	6.631	8,769,614
2023-04-06	6.980	6.980	6.710	6.740	6.572	6,107,650
2023-04-04	7.070	7.130	6.910	6.950	6.777	6,807,350
2023-04-03	7.010	7.190	6.920	7.120	6.943	8,813,600
2023-03-31	6.780	7.050	6.750	7.010	6.835	9,771,800
2023-03-30	6.790	6.810	6.640	6.740	6.572	4,399,350
2023-03-29	6.760	6.810	6.710	6.790	6.621	5,581,676
2023-03-28	6.720	6.990	6.640	6.820	6.650	8,252,550
2023-03-27	6.900	6.900	6.650	6.690	6.523	8,718,816
2023-03-24	6.890	6.930	6.760	6.900	6.728	8,160,680
2023-03-23	6.980	7.060	6.900	6.920	6.748	6,060,927
2023-03-22	6.980	7.070	6.960	7.000	6.826	5,363,900
2023-03-21	6.750	7.020	6.750	6.970	6.796	5,675,150
2023-03-20	7.070	7.090	6.820	6.850	6.679	11,624,250
2023-03-17	7.060	7.140	7.000	7.060	6.884	6,512,679
2023-03-16	7.200	7.210	7.000	7.060	6.884	10,304,788
2023-03-15	7.220	7.330	7.200	7.220	7.040	8,327,700
2023-03-14	7.310	7.330	7.200	7.210	7.030	8,164,120
2023-03-13	7.340	7.380	7.050	7.300	7.118	15,493,400
2023-03-10	7.530	7.560	7.250	7.280	7.099	14,608,700
2023-03-09	7.650	7.700	7.450	7.590	7.401	18,297,980
2023-03-08	7.410	7.780	7.410	7.540	7.352	18,303,151
2023-03-07	7.710	7.760	7.410	7.500	7.313	19,358,050
2023-03-06	7.280	7.880	7.240	7.710	7.518	28,838,805
2023-03-03	7.250	7.270	7.190	7.270	7.089	4,350,101
2023-03-02	7.260	7.300	7.200	7.210	7.030	5,507,800
2023-03-01	7.270	7.290	7.150	7.260	7.079	7,898,300
2023-02-28	7.220	7.430	7.150	7.270	7.089	12,994,500
2023-02-27	7.310	7.470	7.190	7.200	7.021	8,884,280
2023-02-24	7.490	7.510	7.320	7.340	7.157	9,252,600
2023-02-23	7.230	7.600	7.180	7.510	7.323	17,518,420
2023-02-22	7.280	7.330	7.160	7.250	7.069	4,546,550
2023-02-21	7.260	7.360	7.210	7.300	7.118	5,316,800
2023-02-20	7.330	7.340	7.100	7.260	7.079	7,722,850
2023-02-17	7.160	7.480	7.100	7.330	7.147	12,771,400
2023-02-16	7.450	7.620	7.000	7.160	6.982	17,785,553
2023-02-15	7.580	7.650	7.430	7.450	7.264	9,406,150
2023-02-14	7.720	7.760	7.530	7.580	7.391	11,985,900
2023-02-13	7.180	7.740	7.160	7.700	7.508	23,338,443
2023-02-10	7.200	7.230	7.110	7.160	6.982	8,092,450
2023-02-09	7.130	7.270	7.030	7.240	7.060	13,109,250
2023-02-08	7.410	7.440	7.160	7.180	7.001	14,048,680

← NewerPage 15 of 20 · 1,196 trading daysOlder →

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.