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
2022-02-10	6.630	6.850	6.550	6.770	6.511	31,694,919
2022-02-09	6.760	6.760	6.490	6.650	6.396	28,403,752
2022-02-08	6.330	6.840	6.330	6.750	6.492	34,110,700
2022-02-07	6.140	6.600	6.130	6.380	6.136	25,907,216
2022-01-28	6.040	6.160	6.010	6.090	5.857	10,670,086
2022-01-27	6.160	6.190	6.010	6.030	5.800	11,550,403
2022-01-26	6.120	6.280	5.990	6.220	5.982	15,872,645
2022-01-25	6.370	6.400	6.070	6.110	5.877	14,971,700
2022-01-24	6.330	6.420	6.300	6.360	6.117	10,181,072
2022-01-21	6.510	6.550	6.310	6.340	6.098	16,780,000
2022-01-20	6.620	6.730	6.420	6.560	6.309	26,513,562
2022-01-19	6.860	6.870	6.550	6.620	6.367	25,002,484
2022-01-18	6.850	6.940	6.710	6.900	6.636	26,792,477
2022-01-17	6.870	6.940	6.740	6.830	6.569	17,304,565
2022-01-14	6.900	6.970	6.810	6.880	6.617	19,083,076
2022-01-13	6.910	7.030	6.870	6.960	6.694	21,657,389
2022-01-12	6.830	7.040	6.790	6.950	6.684	26,051,536
2022-01-11	7.160	7.250	6.790	6.820	6.559	44,131,086
2022-01-10	7.430	7.430	7.040	7.220	6.944	37,228,202
2022-01-07	7.380	7.700	7.260	7.460	7.175	46,282,838
2022-01-06	7.200	7.670	7.200	7.460	7.175	59,968,471
2022-01-05	7.330	7.400	7.020	7.310	7.031	40,228,214
2022-01-04	7.280	7.370	7.180	7.330	7.050	32,972,563
2021-12-31	7.490	7.550	7.230	7.270	6.992	47,139,144
2021-12-30	7.370	7.690	7.320	7.420	7.137	57,012,697
2021-12-29	7.550	7.730	7.350	7.560	7.271	69,723,392
2021-12-28	8.000	8.320	7.700	7.700	7.406	77,050,458
2021-12-27	8.870	8.880	8.550	8.550	8.223	39,317,690
2021-12-24	10.590	10.590	9.500	9.500	9.137	75,718,721
2021-12-23	10.410	10.550	9.830	10.550	10.147	95,710,302
2021-12-22	10.920	10.920	9.030	10.920	10.503	102,016,988
2021-12-21	9.910	9.930	9.390	9.930	9.551	66,195,599
2021-12-20	8.210	9.030	7.440	9.030	8.685	98,020,761
2021-12-17	8.210	8.210	8.080	8.210	7.896	27,436,904
2021-12-16	6.800	7.460	6.640	7.460	7.175	54,961,420
2021-12-15	6.090	6.780	6.080	6.780	6.521	71,833,209
2021-12-14	5.950	6.190	5.770	6.160	5.925	56,972,778
2021-12-13	5.840	6.050	5.660	5.900	5.675	48,470,435
2021-12-10	5.570	6.150	5.530	5.920	5.694	63,341,819
2021-12-09	5.530	5.620	5.490	5.590	5.376	20,954,658
2021-12-08	5.470	5.620	5.460	5.570	5.357	22,073,708
2021-12-07	5.390	5.550	5.340	5.520	5.309	23,426,298
2021-12-06	5.480	5.490	5.350	5.360	5.155	19,454,303
2021-12-03	5.550	5.590	5.460	5.490	5.280	20,118,106
2021-12-02	5.650	5.660	5.560	5.560	5.348	21,729,603
2021-12-01	5.590	5.750	5.530	5.690	5.473	27,784,062
2021-11-30	5.580	5.700	5.570	5.600	5.386	22,093,842
2021-11-29	5.530	5.680	5.530	5.570	5.357	25,819,123
2021-11-26	5.820	5.900	5.760	5.770	5.550	31,587,918
2021-11-25	5.930	6.080	5.880	5.890	5.665	38,668,737
2021-11-24	5.890	6.150	5.750	6.040	5.809	65,818,193
2021-11-23	6.100	6.130	5.880	5.960	5.732	57,977,206
2021-11-22	6.160	6.340	6.010	6.220	5.982	70,894,996
2021-11-19	6.580	7.280	6.290	6.650	6.396	112,634,985
2021-11-18	6.020	6.620	6.020	6.620	6.367	89,964,043
2021-11-17	8.700	8.700	6.020	6.020	5.790	58,682,546

← NewerPage 20 of 20 · 1,196 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.