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
2026-01-21	22.900	24.570	22.900	23.850	23.815	36,729,500
2026-01-20	24.280	24.500	22.850	23.200	23.166	39,452,071
2026-01-19	25.660	26.050	23.930	24.150	24.115	58,697,750
2026-01-16	25.500	26.560	24.800	25.750	25.713	60,948,099
2026-01-15	22.940	25.000	22.870	24.610	24.574	60,281,505
2026-01-14	22.470	23.880	22.220	23.280	23.246	66,221,317
2026-01-13	22.010	22.850	21.810	22.220	22.188	36,858,593
2026-01-12	23.720	23.760	22.050	22.400	22.368	69,108,827
2026-01-09	22.520	24.640	21.810	23.450	23.416	74,135,438
2026-01-08	22.250	23.880	22.080	23.600	23.566	78,243,340
2026-01-07	21.220	23.120	20.820	22.400	22.368	82,882,512
2026-01-06	22.250	22.540	20.440	21.020	20.990	79,575,321
2026-01-05	22.330	22.990	22.120	22.710	22.677	44,424,592
2025-12-31	21.860	22.770	21.620	21.900	21.868	45,534,780
2025-12-30	21.320	22.640	21.320	21.890	21.858	36,686,370
2025-12-29	21.470	22.100	21.230	21.480	21.449	36,818,863
2025-12-26	21.250	21.880	20.900	21.460	21.429	30,462,670
2025-12-25	21.590	21.720	20.880	21.360	21.329	28,468,865
2025-12-24	21.400	22.090	21.050	21.540	21.509	25,460,900
2025-12-23	21.980	22.250	21.120	21.460	21.429	33,672,400
2025-12-22	21.650	22.480	21.650	22.120	22.088	34,292,546
2025-12-19	21.740	22.080	21.150	21.310	21.279	26,136,755
2025-12-18	21.800	22.310	21.500	21.510	21.479	26,211,850
2025-12-17	21.700	22.360	21.100	22.170	22.138	34,489,557
2025-12-16	22.700	22.890	21.300	21.380	21.349	38,800,100
2025-12-15	22.450	23.100	21.780	22.400	22.368	46,954,222
2025-12-12	22.370	23.770	22.000	22.980	22.947	62,599,234
2025-12-11	22.340	23.650	22.020	22.430	22.398	79,104,160
2025-12-10	20.860	22.880	20.640	22.310	22.278	101,282,163
2025-12-09	20.090	21.300	20.000	20.800	20.770	75,899,288
2025-12-08	19.020	20.300	19.020	20.300	20.271	44,122,898
2025-12-05	18.300	18.970	18.220	18.450	18.423	36,283,348
2025-12-04	18.310	18.500	17.880	18.160	18.134	19,051,100
2025-12-03	18.380	18.890	18.230	18.340	18.313	24,514,690
2025-12-02	18.550	18.830	18.270	18.380	18.353	23,651,300
2025-12-01	18.790	19.080	18.590	18.760	18.733	28,467,800
2025-11-28	18.810	18.980	18.400	18.530	18.503	36,382,899
2025-11-27	18.290	19.930	18.200	18.690	18.663	66,863,729
2025-11-26	17.690	19.120	17.450	18.480	18.453	67,542,490
2025-11-25	16.780	18.080	16.780	18.080	18.054	31,628,010
2025-11-24	16.770	16.820	16.180	16.440	16.416	24,697,700
2025-11-21	16.810	17.180	16.370	16.500	16.476	34,663,370
2025-11-20	18.510	19.000	17.400	17.460	17.435	39,778,250
2025-11-19	17.880	18.510	17.580	17.930	17.904	32,292,200
2025-11-18	17.860	18.600	17.820	18.120	18.094	36,166,950
2025-11-17	18.220	18.800	17.970	18.190	18.164	29,951,650
2025-11-14	18.710	18.870	18.040	18.170	18.144	37,789,544
2025-11-13	19.250	19.430	18.610	19.070	19.042	46,060,800
2025-11-12	18.500	20.400	17.800	19.600	19.572	76,339,900
2025-11-11	19.890	20.500	18.900	18.980	18.953	64,444,250
2025-11-10	20.460	20.520	18.570	19.350	19.322	78,675,407
2025-11-07	18.900	20.800	18.810	20.300	20.271	106,864,347
2025-11-06	17.970	18.930	17.230	18.930	18.903	77,954,980
2025-11-05	17.110	17.480	16.850	17.210	17.185	39,084,883
2025-11-04	17.880	18.230	17.520	17.730	17.704	37,934,900
2025-11-03	18.300	18.500	17.680	18.050	18.024	50,491,649
2025-10-31	19.500	19.780	18.400	18.530	18.503	50,346,973
2025-10-30	21.080	21.130	19.460	19.590	19.562	61,829,800
2025-10-29	22.110	22.300	20.610	21.130	21.099	70,763,466
2025-10-28	22.360	22.690	21.250	21.880	21.848	87,286,894

← NewerPage 4 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.