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
2022-05-12	5.560	5.930	5.560	5.740	5.521	35,841,857
2022-05-11	5.700	5.870	5.590	5.590	5.376	45,822,261
2022-05-10	5.900	6.070	5.650	5.830	5.607	58,327,646
2022-05-09	5.120	5.520	5.120	5.520	5.309	6,226,011
2022-05-06	5.010	5.120	4.960	5.020	4.828	11,235,305
2022-05-05	5.240	5.270	5.140	5.170	4.972	16,610,880
2022-04-29	5.230	5.440	5.120	5.290	5.088	30,574,696
2022-04-28	4.700	5.210	4.660	5.210	5.011	11,401,396
2022-04-27	4.630	4.750	4.460	4.740	4.559	12,401,006
2022-04-26	4.800	4.890	4.610	4.630	4.453	10,548,006
2022-04-25	5.140	5.200	4.790	4.810	4.626	14,413,202
2022-04-22	5.190	5.340	5.110	5.260	5.059	7,886,100
2022-04-21	5.460	5.460	5.200	5.240	5.040	10,620,986
2022-04-20	5.630	5.670	5.460	5.500	5.290	8,415,080
2022-04-19	5.500	5.730	5.480	5.670	5.453	9,671,100
2022-04-18	5.410	5.570	5.370	5.520	5.309	7,969,000
2022-04-15	5.910	5.940	5.510	5.560	5.348	18,074,100
2022-04-14	5.990	6.030	5.930	5.980	5.752	11,193,100
2022-04-13	6.130	6.130	5.980	5.980	5.752	15,260,700
2022-04-12	6.240	6.250	6.020	6.180	5.944	18,454,034
2022-04-11	6.310	6.380	6.180	6.290	6.050	22,364,503
2022-04-08	6.100	6.350	6.080	6.350	6.107	32,791,139
2022-04-07	6.140	6.240	6.050	6.100	5.867	11,270,530
2022-04-06	6.060	6.190	6.010	6.160	5.925	12,077,701
2022-04-01	6.120	6.150	6.030	6.060	5.828	11,087,750
2022-03-31	6.100	6.340	6.060	6.170	5.934	15,966,227
2022-03-30	6.080	6.100	6.000	6.080	5.848	8,858,988
2022-03-29	6.130	6.150	5.980	6.010	5.780	10,179,176
2022-03-28	6.040	6.170	5.960	6.110	5.877	9,291,199
2022-03-25	6.120	6.180	6.060	6.080	5.848	10,591,270
2022-03-24	6.220	6.250	6.110	6.120	5.886	13,407,960
2022-03-23	6.390	6.390	6.260	6.280	6.040	18,327,698
2022-03-22	6.150	6.390	6.070	6.390	6.146	28,606,250
2022-03-21	6.110	6.220	6.080	6.180	5.944	14,890,663
2022-03-18	6.000	6.140	5.980	6.110	5.877	13,815,623
2022-03-17	6.040	6.140	6.010	6.030	5.800	16,215,468
2022-03-16	5.900	6.050	5.720	5.980	5.752	18,929,236
2022-03-15	6.070	6.230	5.820	5.850	5.627	16,561,740
2022-03-14	6.160	6.280	6.060	6.090	5.857	10,407,350
2022-03-11	6.170	6.260	6.030	6.250	6.011	16,304,706
2022-03-10	6.430	6.470	6.250	6.270	6.030	20,080,550
2022-03-09	6.170	6.360	5.900	6.340	6.098	25,187,972
2022-03-08	6.340	6.360	6.060	6.140	5.905	15,761,400
2022-03-07	6.340	6.430	6.310	6.360	6.117	12,644,950
2022-03-04	6.540	6.550	6.360	6.390	6.146	20,860,863
2022-03-03	6.610	6.620	6.530	6.600	6.348	19,336,760
2022-03-02	6.410	6.680	6.370	6.600	6.348	24,903,432
2022-03-01	6.430	6.490	6.380	6.470	6.223	18,084,053
2022-02-28	6.580	6.600	6.330	6.410	6.165	23,258,550
2022-02-25	6.660	6.750	6.540	6.610	6.357	27,463,360
2022-02-24	7.080	7.140	6.500	6.590	6.338	53,397,811
2022-02-23	7.070	7.290	7.020	7.180	6.906	54,448,938
2022-02-22	7.350	7.740	7.120	7.160	6.886	74,521,518
2022-02-21	7.210	7.740	7.210	7.470	7.185	80,111,198
2022-02-18	8.380	8.670	7.670	7.830	7.531	123,190,467
2022-02-17	7.590	7.880	7.500	7.880	7.579	46,059,338
2022-02-16	6.520	7.160	6.510	7.160	6.886	34,883,609
2022-02-15	6.620	6.700	6.460	6.510	6.261	24,567,419
2022-02-14	6.570	6.950	6.480	6.690	6.434	28,187,090
2022-02-11	6.750	7.080	6.670	6.810	6.550	43,129,535

← NewerPage 19 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.