Hui Lyu Ecological Technology Groups Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 7.490 | 7.620 | 7.270 | 7.340 | 7.157 | 29,853,093 |
| 2022-11-04 | 7.430 | 8.090 | 7.400 | 7.550 | 7.362 | 43,234,309 |
| 2022-11-03 | 6.750 | 7.430 | 6.700 | 7.430 | 7.245 | 9,727,600 |
| 2022-11-02 | 6.780 | 7.000 | 6.640 | 6.750 | 6.582 | 16,546,293 |
| 2022-11-01 | 6.480 | 6.830 | 6.090 | 6.730 | 6.562 | 31,896,452 |
| 2022-10-31 | 6.800 | 7.190 | 6.480 | 6.480 | 6.319 | 31,676,754 |
| 2022-10-28 | 7.630 | 7.960 | 7.120 | 7.200 | 7.021 | 28,031,350 |
| 2022-10-27 | 7.900 | 8.190 | 7.600 | 7.910 | 7.713 | 25,724,820 |
| 2022-10-26 | 7.820 | 8.180 | 7.680 | 8.060 | 7.859 | 24,859,000 |
| 2022-10-25 | 7.910 | 8.210 | 7.210 | 7.950 | 7.752 | 24,856,200 |
| 2022-10-24 | 8.060 | 8.510 | 7.870 | 7.980 | 7.781 | 29,014,950 |
| 2022-10-21 | 8.100 | 8.100 | 7.430 | 7.860 | 7.664 | 27,700,829 |
| 2022-10-20 | 8.630 | 8.660 | 7.860 | 8.100 | 7.898 | 32,765,849 |
| 2022-10-19 | 8.580 | 8.930 | 8.290 | 8.580 | 8.366 | 32,787,371 |
| 2022-10-18 | 8.500 | 9.110 | 8.400 | 8.910 | 8.688 | 41,056,859 |
| 2022-10-17 | 8.920 | 9.150 | 8.240 | 8.280 | 8.074 | 40,154,706 |
| 2022-10-14 | 8.890 | 9.660 | 8.820 | 9.150 | 8.922 | 42,359,593 |
| 2022-10-13 | 9.200 | 9.370 | 8.000 | 8.910 | 8.688 | 52,435,328 |
| 2022-10-12 | 8.050 | 8.640 | 7.700 | 8.640 | 8.425 | 27,028,806 |
| 2022-10-11 | 7.350 | 8.050 | 7.350 | 7.850 | 7.655 | 34,145,761 |
| 2022-10-10 | 7.500 | 8.160 | 7.400 | 7.470 | 7.284 | 47,347,536 |
| 2022-09-30 | 6.980 | 7.590 | 6.940 | 7.590 | 7.401 | 59,744,903 |
| 2022-09-29 | 7.290 | 7.800 | 6.890 | 6.900 | 6.728 | 61,023,659 |
| 2022-09-28 | 7.660 | 7.660 | 7.330 | 7.660 | 7.469 | 45,595,104 |
| 2022-09-27 | 6.660 | 6.960 | 6.600 | 6.960 | 6.787 | 37,103,651 |
| 2022-09-26 | 5.990 | 6.490 | 5.850 | 6.330 | 6.172 | 44,561,110 |
| 2022-09-23 | 6.000 | 6.040 | 5.810 | 5.900 | 5.753 | 19,293,156 |
| 2022-09-22 | 5.710 | 6.080 | 5.660 | 6.000 | 5.851 | 33,605,311 |
| 2022-09-21 | 5.530 | 5.740 | 5.450 | 5.700 | 5.558 | 13,329,150 |
| 2022-09-20 | 5.550 | 5.600 | 5.420 | 5.500 | 5.363 | 9,497,588 |
| 2022-09-19 | 5.580 | 5.580 | 5.300 | 5.490 | 5.353 | 8,516,610 |
| 2022-09-16 | 5.650 | 5.700 | 5.530 | 5.540 | 5.402 | 12,312,900 |
| 2022-09-15 | 5.600 | 5.690 | 5.500 | 5.640 | 5.500 | 13,599,650 |
| 2022-09-14 | 5.500 | 5.650 | 5.480 | 5.610 | 5.470 | 13,158,150 |
| 2022-09-13 | 5.490 | 5.670 | 5.460 | 5.620 | 5.480 | 13,106,935 |
| 2022-09-09 | 5.440 | 5.500 | 5.410 | 5.490 | 5.353 | 9,586,593 |
| 2022-09-08 | 5.450 | 5.500 | 5.360 | 5.440 | 5.305 | 13,008,695 |
| 2022-09-07 | 5.300 | 5.570 | 5.250 | 5.490 | 5.353 | 25,826,263 |
| 2022-09-06 | 5.200 | 5.450 | 5.170 | 5.290 | 5.158 | 15,390,421 |
| 2022-09-05 | 5.140 | 5.230 | 5.140 | 5.180 | 5.051 | 5,946,200 |
| 2022-09-02 | 5.080 | 5.240 | 5.080 | 5.140 | 5.012 | 9,158,750 |
| 2022-09-01 | 5.110 | 5.160 | 5.040 | 5.100 | 4.973 | 8,244,280 |
| 2022-08-31 | 5.070 | 5.100 | 4.990 | 5.070 | 4.944 | 6,429,450 |
| 2022-08-30 | 5.000 | 5.120 | 5.000 | 5.080 | 4.954 | 6,856,000 |
| 2022-08-29 | 4.920 | 5.010 | 4.850 | 5.000 | 4.876 | 2,717,150 |
| 2022-08-26 | 5.010 | 5.040 | 4.960 | 4.960 | 4.837 | 2,800,100 |
| 2022-08-25 | 5.000 | 5.030 | 4.920 | 5.030 | 4.905 | 3,461,684 |
| 2022-08-24 | 5.100 | 5.110 | 4.960 | 5.000 | 4.876 | 4,408,560 |
| 2022-08-23 | 5.070 | 5.130 | 5.030 | 5.090 | 4.963 | 3,113,378 |
| 2022-08-22 | 5.050 | 5.080 | 5.020 | 5.070 | 4.944 | 2,378,338 |
| 2022-08-19 | 5.050 | 5.100 | 5.040 | 5.050 | 4.924 | 2,553,040 |
| 2022-08-18 | 5.150 | 5.150 | 5.020 | 5.070 | 4.944 | 4,057,663 |
| 2022-08-17 | 5.170 | 5.190 | 5.110 | 5.140 | 5.012 | 5,011,100 |
| 2022-08-16 | 5.060 | 5.200 | 5.050 | 5.200 | 5.071 | 8,537,593 |
| 2022-08-15 | 5.050 | 5.060 | 4.980 | 5.040 | 4.915 | 3,295,696 |
| 2022-08-12 | 5.000 | 5.090 | 4.980 | 5.040 | 4.915 | 4,772,050 |
| 2022-08-11 | 4.930 | 5.090 | 4.920 | 5.000 | 4.876 | 7,092,610 |
| 2022-08-10 | 4.970 | 4.980 | 4.880 | 4.920 | 4.798 | 3,067,143 |
| 2022-08-09 | 4.900 | 4.970 | 4.880 | 4.960 | 4.837 | 4,486,682 |
| 2022-08-08 | 4.850 | 4.880 | 4.830 | 4.870 | 4.749 | 2,197,700 |
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.