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
2026-04-24	51.820	53.650	48.180	50.300	50.227	89,821,401
2026-04-23	47.200	50.920	45.210	50.920	50.846	77,885,877
2026-04-22	44.100	46.500	44.100	46.290	46.223	63,642,466
2026-04-21	42.890	46.350	41.710	44.680	44.615	57,353,448
2026-04-20	44.350	45.300	42.720	43.330	43.267	69,992,824
2026-04-17	42.630	45.200	42.200	44.710	44.645	87,065,221
2026-04-16	40.900	41.880	39.870	41.540	41.480	43,421,087
2026-04-15	41.870	43.500	40.900	41.450	41.390	51,774,123
2026-04-14	42.600	44.800	41.180	41.870	41.809	61,790,019
2026-04-13	43.780	43.980	42.200	42.810	42.748	42,752,327
2026-04-10	43.500	44.700	41.700	43.910	43.846	61,011,801
2026-04-09	44.200	45.820	42.400	43.290	43.227	61,051,151
2026-04-08	42.150	44.300	41.560	44.300	44.236	52,256,480
2026-04-07	41.000	42.300	39.810	40.270	40.212	37,148,952
2026-04-03	40.490	42.550	40.380	40.410	40.351	55,044,967
2026-04-02	39.130	41.980	39.130	39.740	39.682	51,140,145
2026-04-01	39.100	40.300	37.840	39.750	39.692	46,505,937
2026-03-31	38.170	38.640	36.800	37.760	37.705	42,477,785
2026-03-30	38.610	39.700	37.870	39.150	39.093	29,527,883
2026-03-27	37.640	39.650	37.140	38.940	38.884	33,233,489
2026-03-26	40.810	41.350	38.580	38.790	38.734	46,235,758
2026-03-25	42.000	43.520	40.200	40.890	40.831	65,911,154
2026-03-24	39.200	40.740	36.910	40.190	40.132	60,978,036
2026-03-23	39.890	41.360	38.430	38.430	38.374	64,013,465
2026-03-20	42.800	44.850	42.260	42.700	42.638	81,451,652
2026-03-19	42.000	42.500	40.050	40.770	40.711	41,563,795
2026-03-18	41.500	42.240	40.090	41.980	41.919	43,528,927
2026-03-17	42.790	43.000	39.500	40.320	40.262	54,943,013
2026-03-16	43.860	44.000	41.600	42.790	42.728	49,684,128
2026-03-13	44.880	45.400	43.080	43.200	43.137	68,014,005
2026-03-12	47.990	49.380	44.950	46.030	45.963	94,355,652
2026-03-11	48.000	49.950	47.110	49.100	49.029	87,247,123
2026-03-10	43.800	45.680	43.020	45.680	45.614	45,178,295
2026-03-09	37.470	42.140	36.000	41.530	41.470	78,775,538
2026-03-06	36.310	39.980	35.200	39.190	39.133	85,392,787
2026-03-05	34.660	36.960	32.810	36.960	36.906	83,289,466
2026-03-04	34.470	34.900	33.230	33.600	33.551	61,397,410
2026-03-03	36.900	36.910	34.360	34.950	34.899	107,900,739
2026-03-02	30.380	33.550	30.260	33.550	33.501	53,045,080
2026-02-27	29.600	30.680	29.320	30.500	30.456	31,138,300
2026-02-26	29.830	31.080	29.380	30.720	30.676	33,362,334
2026-02-25	29.850	30.100	28.920	29.550	29.507	32,823,199
2026-02-24	30.680	30.960	29.450	29.930	29.887	34,264,140
2026-02-13	29.490	31.450	29.160	30.460	30.416	45,708,222
2026-02-12	29.230	30.030	28.650	29.970	29.927	71,887,457
2026-02-11	26.050	28.930	25.400	28.930	28.888	64,966,813
2026-02-10	26.740	27.380	26.050	26.300	26.262	25,753,322
2026-02-09	26.000	27.250	25.600	26.610	26.571	34,705,600
2026-02-06	25.400	25.890	25.000	25.090	25.054	30,186,441
2026-02-05	26.560	27.020	25.660	25.930	25.892	29,858,800
2026-02-04	27.800	27.800	25.880	27.010	26.971	39,800,933
2026-02-03	27.950	28.790	26.700	28.030	27.989	43,001,792
2026-02-02	29.130	29.980	27.210	27.250	27.211	44,830,002
2026-01-30	27.940	30.160	27.170	29.150	29.108	63,689,336
2026-01-29	28.210	29.970	27.910	28.100	28.059	55,702,100
2026-01-28	28.660	29.850	27.980	28.110	28.069	66,112,210
2026-01-27	25.620	28.090	25.270	28.090	28.049	51,791,919
2026-01-26	24.010	25.990	24.010	25.540	25.503	49,726,512
2026-01-23	23.710	24.480	22.990	24.070	24.035	48,408,241
2026-01-22	23.930	24.400	22.630	23.790	23.756	52,550,549

← NewerPage 3 of 20 · 1,195 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.