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
2025-10-27	20.580	21.570	19.700	21.570	21.539	90,416,151
2025-10-24	17.890	19.610	17.620	19.610	19.582	48,264,801
2025-10-23	18.090	18.280	17.050	17.830	17.804	77,645,233
2025-10-22	18.610	19.670	18.180	18.590	18.563	141,100,792
2025-10-21	16.570	17.880	15.950	17.880	17.854	66,394,053
2025-10-20	16.130	16.250	16.050	16.250	16.226	25,697,450
2025-10-17	14.750	15.190	14.660	14.770	14.749	24,847,650
2025-10-16	14.710	15.170	14.550	14.650	14.629	19,713,426
2025-10-15	14.470	14.870	14.200	14.710	14.689	23,943,085
2025-10-14	15.760	15.950	14.400	14.470	14.449	38,314,930
2025-10-13	15.500	16.150	15.250	15.610	15.587	28,704,786
2025-10-10	16.490	17.090	16.200	16.660	16.636	25,163,193
2025-10-09	17.210	17.880	16.450	16.490	16.466	36,845,206
2025-09-30	18.600	18.710	17.250	17.600	17.575	36,794,600
2025-09-29	17.440	18.250	16.990	17.880	17.854	33,906,934
2025-09-26	18.180	18.790	17.700	17.700	17.674	23,193,000
2025-09-25	18.580	18.940	17.730	18.350	18.323	29,744,760
2025-09-24	18.590	19.000	18.000	18.590	18.563	36,931,900
2025-09-23	18.610	19.300	17.100	19.110	19.082	68,566,783
2025-09-22	18.260	18.680	17.680	18.020	17.994	42,273,650
2025-09-19	18.030	19.060	17.790	18.300	18.274	53,853,768
2025-09-18	18.250	18.700	17.520	17.750	17.724	64,642,841
2025-09-17	16.400	18.220	16.300	18.220	18.194	40,846,135
2025-09-16	15.650	16.770	15.160	16.560	16.536	53,006,520
2025-09-15	17.010	17.100	15.800	15.810	15.787	52,678,561
2025-09-12	16.300	17.480	15.970	17.210	17.185	64,928,953
2025-09-11	16.050	17.430	15.590	16.680	16.656	70,558,536
2025-09-10	15.970	16.600	15.670	15.870	15.847	54,077,815
2025-09-09	15.570	16.180	15.350	15.600	15.577	46,841,850
2025-09-08	15.500	15.900	14.580	15.720	15.697	78,856,622
2025-09-05	13.500	14.730	13.410	14.730	14.709	43,649,938
2025-09-04	15.200	15.450	13.370	13.390	13.371	51,190,661
2025-09-03	15.200	15.600	14.410	14.850	14.829	61,882,770
2025-09-02	16.540	17.490	15.200	15.680	15.657	102,484,496
2025-09-01	14.680	15.900	14.590	15.900	15.877	52,280,042
2025-08-29	14.910	15.330	14.020	14.450	14.429	71,053,457
2025-08-28	13.200	14.290	13.200	14.000	13.980	59,900,580
2025-08-27	12.750	13.880	12.610	13.380	13.361	65,403,934
2025-08-26	13.600	13.620	12.600	12.680	12.662	54,292,245
2025-08-25	13.460	14.220	13.350	13.460	13.441	56,153,499
2025-08-22	12.900	13.280	12.890	13.080	13.061	25,154,215
2025-08-21	13.530	13.800	13.000	13.050	13.031	35,955,606
2025-08-20	14.280	14.650	13.040	13.310	13.291	68,530,968
2025-08-19	13.360	14.550	13.200	14.360	14.339	88,518,124
2025-08-18	12.530	13.780	12.370	13.230	13.211	44,800,620
2025-08-15	12.610	12.980	12.480	12.550	12.532	23,021,550
2025-08-14	13.610	13.690	12.640	12.770	12.752	51,329,005
2025-08-13	13.510	13.980	13.410	13.880	13.860	31,118,085
2025-08-12	13.330	13.580	13.020	13.500	13.480	20,445,938
2025-08-11	13.000	13.570	12.800	13.330	13.311	27,477,115
2025-08-08	12.850	13.430	12.790	12.830	12.811	19,410,435
2025-08-07	13.280	13.330	12.740	12.980	12.961	22,850,822
2025-08-06	13.460	13.670	13.200	13.330	13.311	20,787,300
2025-08-05	13.560	13.880	13.300	13.560	13.540	31,006,130
2025-08-04	13.260	13.470	12.630	13.330	13.311	36,878,110
2025-08-01	13.950	14.760	13.200	13.260	13.241	77,397,731
2025-07-31	13.050	14.390	12.860	14.390	14.369	68,394,508
2025-07-30	11.750	13.080	11.710	13.080	13.061	33,019,858
2025-07-29	11.400	12.260	11.350	11.890	11.873	31,205,494
2025-07-28	12.860	12.860	11.700	11.700	11.683	43,202,255

← NewerPage 5 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.