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
2026-07-23	32.500	33.260	31.200	31.680	31.663	24,026,834
2026-07-22	32.680	33.860	31.800	32.010	31.993	31,732,819
2026-07-21	31.810	33.580	28.290	33.160	33.142	54,410,180
2026-07-20	34.000	35.490	31.430	31.430	31.413	38,198,999
2026-07-17	38.200	38.910	34.920	34.920	34.901	25,717,503
2026-07-16	39.850	40.890	38.500	38.800	38.779	21,079,199
2026-07-15	43.450	43.550	40.510	40.700	40.678	20,747,883
2026-07-14	41.800	43.000	40.110	42.620	42.597	24,755,664
2026-07-13	43.370	44.880	41.110	41.280	41.257	26,132,400
2026-07-10	44.010	47.070	43.340	43.390	43.366	36,899,021
2026-07-09	42.030	43.850	39.960	43.550	43.526	30,072,811
2026-07-08	42.000	43.180	39.580	41.280	41.257	29,115,430
2026-07-07	43.750	43.750	40.600	41.610	41.587	32,583,943
2026-07-06	46.010	47.000	43.010	44.010	43.986	26,077,150
2026-07-03	46.970	47.640	45.700	45.700	45.675	24,853,217
2026-07-02	48.800	50.220	46.640	46.850	46.824	29,611,280
2026-07-01	53.500	53.850	50.380	50.650	50.622	34,403,070
2026-06-30	54.000	54.850	51.530	53.500	53.471	32,410,521
2026-06-29	54.060	56.500	52.000	52.880	52.851	34,851,856
2026-06-26	61.000	61.810	56.010	56.010	55.979	53,399,333
2026-06-25	61.410	64.800	59.800	62.230	62.196	59,763,226
2026-06-24	58.210	61.610	57.500	61.430	61.396	57,737,855
2026-06-23	55.990	62.030	55.130	61.360	61.326	79,380,079
2026-06-22	60.000	60.580	54.290	56.390	56.359	59,137,462
2026-06-18	54.630	59.140	54.600	58.100	58.068	54,305,994
2026-06-17	52.000	56.400	51.260	54.960	54.930	50,522,234
2026-06-16	52.500	54.350	49.300	53.000	52.971	58,915,003
2026-06-15	49.510	52.870	49.060	52.680	52.651	39,544,024
2026-06-12	50.250	50.480	48.580	49.500	49.473	29,499,769
2026-06-11	50.150	51.600	48.130	49.050	49.023	25,303,144
2026-06-10	49.600	51.760	48.200	50.600	50.572	33,470,806
2026-06-09	49.970	51.180	48.900	50.780	50.752	43,601,500
2026-06-08	50.090	51.890	49.040	49.040	49.013	40,664,891
2026-06-05	57.000	58.330	54.000	54.490	54.460	33,249,815
2026-06-04	56.900	59.990	56.550	57.130	57.099	31,824,792
2026-06-03	57.660	59.970	56.810	58.530	58.498	42,460,530
2026-06-02	54.590	56.400	53.280	55.500	55.470	28,875,037
2026-06-01	57.100	58.590	53.450	53.530	53.501	37,088,443
2026-05-29	61.500	61.980	57.380	57.940	57.908	38,797,350
2026-05-28	58.000	62.330	56.030	60.550	60.517	52,357,117
2026-05-27	57.900	58.740	55.300	56.770	56.739	36,704,143
2026-05-26	59.010	61.500	58.000	58.170	58.138	42,082,385
2026-05-25	60.650	61.100	57.430	60.000	59.967	42,686,663
2026-05-22	58.500	61.660	58.000	60.590	60.557	36,982,695
2026-05-21	61.730	62.360	57.100	57.400	57.369	44,061,250
2026-05-20	63.360	63.480	58.920	61.010	60.977	55,422,499
2026-05-19	66.010	66.760	61.160	63.850	63.815	52,642,287
2026-05-18	65.080	69.030	64.510	66.820	66.783	70,275,429
2026-05-15	69.000	69.000	62.750	62.750	62.716	65,332,985
2026-05-14	64.000	69.780	61.990	69.780	69.679	62,600,556
2026-05-13	63.030	64.730	62.080	63.440	63.348	41,743,873
2026-05-12	64.160	65.800	61.000	64.290	64.197	53,527,787
2026-05-11	65.700	66.000	61.000	63.800	63.708	60,004,839
2026-05-08	55.550	62.380	54.610	62.380	62.290	57,965,950
2026-05-07	52.350	57.370	50.480	56.710	56.628	65,523,420
2026-05-06	54.640	55.500	51.760	52.560	52.484	57,086,596
2026-04-30	54.010	56.700	53.580	53.960	53.882	49,680,775
2026-04-29	50.510	55.950	50.000	53.920	53.842	68,073,430
2026-04-28	51.010	54.240	51.010	51.790	51.715	89,863,830
2026-04-27	49.100	50.300	46.500	49.310	49.239	66,504,952

← NewerPage 2 of 2 · 120 trading days

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.