Hui Lyu Ecological Technology Groups Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 4.850 | 4.870 | 4.790 | 4.860 | 4.739 | 2,695,532 |
| 2022-08-04 | 4.790 | 4.850 | 4.770 | 4.850 | 4.729 | 2,873,997 |
| 2022-08-03 | 4.800 | 4.890 | 4.760 | 4.780 | 4.661 | 3,863,210 |
| 2022-08-02 | 5.030 | 5.030 | 4.700 | 4.790 | 4.671 | 8,317,463 |
| 2022-08-01 | 5.030 | 5.080 | 4.990 | 5.050 | 4.924 | 3,333,350 |
| 2022-07-29 | 5.100 | 5.100 | 5.020 | 5.040 | 4.915 | 3,181,200 |
| 2022-07-28 | 5.070 | 5.100 | 5.060 | 5.080 | 4.954 | 3,245,354 |
| 2022-07-27 | 5.080 | 5.130 | 5.060 | 5.070 | 4.944 | 2,470,288 |
| 2022-07-26 | 5.050 | 5.100 | 5.010 | 5.100 | 4.973 | 3,871,984 |
| 2022-07-25 | 5.090 | 5.120 | 5.040 | 5.060 | 4.934 | 3,313,860 |
| 2022-07-22 | 5.040 | 5.120 | 5.020 | 5.070 | 4.944 | 3,866,610 |
| 2022-07-21 | 5.130 | 5.140 | 5.060 | 5.070 | 4.944 | 3,633,850 |
| 2022-07-20 | 5.060 | 5.110 | 5.030 | 5.110 | 4.983 | 5,025,612 |
| 2022-07-19 | 5.030 | 5.070 | 5.010 | 5.060 | 4.934 | 4,989,840 |
| 2022-07-18 | 4.860 | 5.080 | 4.860 | 5.030 | 4.905 | 6,863,569 |
| 2022-07-15 | 5.070 | 5.100 | 4.880 | 4.890 | 4.768 | 9,155,602 |
| 2022-07-14 | 5.140 | 5.170 | 5.080 | 5.090 | 4.963 | 5,696,220 |
| 2022-07-13 | 5.070 | 5.280 | 5.070 | 5.200 | 5.071 | 9,166,895 |
| 2022-07-12 | 5.080 | 5.140 | 5.060 | 5.080 | 4.954 | 4,301,330 |
| 2022-07-11 | 5.130 | 5.140 | 5.050 | 5.100 | 4.973 | 3,114,085 |
| 2022-07-08 | 5.140 | 5.150 | 5.090 | 5.120 | 4.993 | 3,400,930 |
| 2022-07-07 | 5.130 | 5.130 | 5.090 | 5.100 | 4.973 | 3,010,930 |
| 2022-07-06 | 5.170 | 5.170 | 5.070 | 5.130 | 5.002 | 4,379,430 |
| 2022-07-05 | 5.190 | 5.210 | 5.080 | 5.150 | 5.022 | 6,327,400 |
| 2022-07-04 | 5.240 | 5.250 | 5.170 | 5.220 | 5.090 | 4,016,850 |
| 2022-07-01 | 5.250 | 5.260 | 5.170 | 5.190 | 5.061 | 5,031,460 |
| 2022-06-30 | 5.210 | 5.250 | 5.180 | 5.220 | 5.090 | 6,628,619 |
| 2022-06-29 | 5.270 | 5.370 | 5.230 | 5.230 | 5.100 | 11,257,432 |
| 2022-06-28 | 5.230 | 5.300 | 5.160 | 5.280 | 5.149 | 11,199,300 |
| 2022-06-27 | 5.210 | 5.270 | 5.180 | 5.210 | 5.080 | 11,919,518 |
| 2022-06-24 | 5.120 | 5.490 | 5.080 | 5.250 | 5.119 | 14,104,746 |
| 2022-06-23 | 5.080 | 5.110 | 5.030 | 5.100 | 4.973 | 5,086,730 |
| 2022-06-22 | 5.160 | 5.190 | 5.060 | 5.080 | 4.954 | 6,077,818 |
| 2022-06-21 | 5.190 | 5.310 | 5.130 | 5.190 | 5.061 | 9,262,486 |
| 2022-06-20 | 5.100 | 5.200 | 5.080 | 5.170 | 5.041 | 6,868,202 |
| 2022-06-17 | 5.110 | 5.170 | 5.060 | 5.110 | 4.983 | 5,239,588 |
| 2022-06-16 | 5.130 | 5.170 | 5.090 | 5.130 | 5.002 | 5,740,000 |
| 2022-06-15 | 5.130 | 5.190 | 5.100 | 5.130 | 5.002 | 8,586,888 |
| 2022-06-14 | 5.070 | 5.120 | 4.950 | 5.110 | 4.983 | 7,545,800 |
| 2022-06-13 | 5.160 | 5.170 | 5.080 | 5.110 | 4.983 | 5,205,300 |
| 2022-06-10 | 5.070 | 5.190 | 5.040 | 5.170 | 5.041 | 8,397,999 |
| 2022-06-09 | 5.160 | 5.160 | 5.070 | 5.080 | 4.954 | 5,990,399 |
| 2022-06-08 | 5.220 | 5.220 | 5.080 | 5.160 | 5.032 | 7,920,530 |
| 2022-06-07 | 5.250 | 5.280 | 5.140 | 5.220 | 5.090 | 7,951,350 |
| 2022-06-06 | 5.160 | 5.240 | 5.130 | 5.240 | 5.110 | 8,671,780 |
| 2022-06-02 | 5.200 | 5.230 | 5.090 | 5.160 | 5.032 | 9,206,161 |
| 2022-06-01 | 5.180 | 5.420 | 5.170 | 5.230 | 5.100 | 17,534,891 |
| 2022-05-31 | 5.160 | 5.160 | 5.030 | 5.110 | 4.983 | 7,091,449 |
| 2022-05-30 | 5.150 | 5.210 | 5.120 | 5.170 | 5.041 | 5,370,511 |
| 2022-05-27 | 5.250 | 5.250 | 5.120 | 5.160 | 5.032 | 7,649,850 |
| 2022-05-26 | 5.240 | 5.310 | 5.180 | 5.200 | 5.071 | 8,109,926 |
| 2022-05-25 | 5.120 | 5.250 | 5.060 | 5.190 | 5.061 | 8,651,150 |
| 2022-05-24 | 5.500 | 5.570 | 5.110 | 5.130 | 4.934 | 16,170,975 |
| 2022-05-23 | 5.440 | 5.490 | 5.400 | 5.460 | 5.251 | 10,338,950 |
| 2022-05-20 | 5.590 | 5.780 | 5.440 | 5.470 | 5.261 | 18,305,450 |
| 2022-05-19 | 5.380 | 5.550 | 5.370 | 5.540 | 5.328 | 11,500,975 |
| 2022-05-18 | 5.550 | 5.620 | 5.400 | 5.490 | 5.280 | 11,904,686 |
| 2022-05-17 | 5.680 | 5.710 | 5.310 | 5.520 | 5.309 | 18,899,887 |
| 2022-05-16 | 5.610 | 5.720 | 5.590 | 5.680 | 5.463 | 14,804,130 |
| 2022-05-13 | 5.740 | 5.750 | 5.530 | 5.640 | 5.425 | 21,134,964 |
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.