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
2023-02-07	7.410	7.460	7.270	7.430	7.245	12,629,000
2023-02-06	7.700	7.700	7.370	7.420	7.235	19,423,000
2023-02-03	7.960	8.000	7.650	7.760	7.567	17,481,673
2023-02-02	7.860	8.180	7.800	7.990	7.791	20,322,630
2023-02-01	7.790	7.890	7.710	7.880	7.684	14,510,868
2023-01-31	7.650	7.940	7.630	7.790	7.596	16,582,500
2023-01-30	7.500	7.750	7.480	7.660	7.469	12,835,532
2023-01-20	7.560	7.670	7.440	7.510	7.323	12,432,893
2023-01-19	7.600	7.690	7.390	7.440	7.255	13,727,700
2023-01-18	7.840	7.840	7.560	7.620	7.430	17,350,168
2023-01-17	7.570	7.940	7.490	7.830	7.635	18,517,550
2023-01-16	7.560	7.790	7.520	7.660	7.469	16,955,692
2023-01-13	7.730	7.790	7.450	7.510	7.323	19,443,166
2023-01-12	7.640	8.100	7.640	7.760	7.567	19,735,116
2023-01-11	7.720	8.040	7.610	7.720	7.528	22,718,950
2023-01-10	8.050	8.060	7.640	7.750	7.557	24,730,866
2023-01-09	8.210	8.230	7.750	7.920	7.723	38,029,799
2023-01-06	7.800	8.490	7.800	8.100	7.898	63,154,210
2023-01-05	7.440	8.230	7.440	7.960	7.762	71,433,632
2023-01-04	7.830	7.920	7.400	7.480	7.294	32,588,810
2023-01-03	7.560	7.930	7.390	7.860	7.664	40,628,671
2022-12-30	7.680	8.020	7.140	7.670	7.479	54,420,160
2022-12-29	7.680	7.700	7.410	7.580	7.391	18,898,550
2022-12-28	7.440	7.730	7.230	7.680	7.489	42,691,256
2022-12-27	6.710	7.360	6.600	7.360	7.177	22,238,073
2022-12-26	6.500	6.780	6.480	6.720	6.553	8,854,650
2022-12-23	6.680	6.720	6.390	6.490	6.328	11,973,150
2022-12-22	6.980	7.040	6.700	6.730	6.562	7,890,400
2022-12-21	7.010	7.070	6.890	6.980	6.806	9,009,000
2022-12-20	6.850	7.180	6.790	7.060	6.884	12,188,683
2022-12-19	7.060	7.120	6.770	6.790	6.621	12,433,519
2022-12-16	7.120	7.240	7.040	7.140	6.962	8,723,600
2022-12-15	7.280	7.350	7.160	7.170	6.991	9,941,153
2022-12-14	7.400	7.440	7.260	7.330	7.147	8,006,200
2022-12-13	7.330	7.460	7.230	7.400	7.216	10,397,500
2022-12-12	7.300	7.570	7.200	7.330	7.147	14,853,409
2022-12-09	7.380	7.390	7.200	7.370	7.186	13,193,200
2022-12-08	7.440	7.520	7.310	7.380	7.196	10,436,602
2022-12-07	7.390	7.520	7.310	7.390	7.206	15,336,300
2022-12-06	7.530	7.800	7.400	7.460	7.274	20,811,800
2022-12-05	7.620	7.670	7.370	7.440	7.255	18,290,700
2022-12-02	7.400	7.780	7.310	7.670	7.479	22,209,282
2022-12-01	7.460	7.660	7.280	7.460	7.274	22,600,276
2022-11-30	7.100	7.660	6.970	7.450	7.264	29,559,550
2022-11-29	7.150	7.240	7.020	7.160	6.982	14,334,338
2022-11-28	7.210	7.300	7.030	7.150	6.972	14,182,130
2022-11-25	7.450	7.820	7.210	7.240	7.060	22,697,732
2022-11-24	7.090	7.430	7.080	7.410	7.225	27,450,193
2022-11-23	7.190	7.200	6.890	7.150	6.972	18,318,500
2022-11-22	7.060	7.440	6.980	7.170	6.991	27,606,250
2022-11-21	6.800	7.240	6.760	7.070	6.894	25,162,844
2022-11-18	7.000	7.360	6.810	6.850	6.679	26,790,533
2022-11-17	6.800	7.160	6.500	7.030	6.855	32,310,282
2022-11-16	6.970	7.100	6.800	6.830	6.660	12,524,793
2022-11-15	6.910	7.100	6.850	6.970	6.796	14,919,030
2022-11-14	7.040	7.110	6.900	6.940	6.767	13,839,252
2022-11-11	7.210	7.340	7.000	7.000	6.826	15,317,896
2022-11-10	7.200	7.240	6.990	7.060	6.884	16,159,564
2022-11-09	7.290	7.460	7.210	7.210	7.030	12,419,548
2022-11-08	7.470	7.470	7.230	7.290	7.108	14,571,470

← NewerPage 16 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.