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
2025-07-25	13.000	13.000	13.000	13.000	12.981	0
2025-07-24	13.000	13.000	13.000	13.000	12.981	0
2025-07-23	13.000	13.000	13.000	13.000	12.981	0
2025-07-22	13.000	13.000	13.000	13.000	12.981	0
2025-07-21	12.120	13.260	12.120	13.000	12.981	44,508,276
2025-07-18	12.130	12.200	11.880	12.050	12.033	15,155,563
2025-07-17	11.780	12.300	11.740	12.110	12.092	22,024,074
2025-07-16	12.300	12.300	11.800	11.970	11.953	17,574,583
2025-07-15	11.860	12.800	11.700	12.190	12.172	29,669,236
2025-07-14	11.730	11.980	11.120	11.930	11.913	23,547,400
2025-07-11	11.680	12.110	11.510	11.730	11.713	19,740,672
2025-07-10	11.750	12.070	11.600	11.760	11.743	24,464,762
2025-07-09	11.130	12.020	11.060	11.800	11.783	38,951,118
2025-07-08	10.900	11.360	10.730	11.190	11.174	28,945,059
2025-07-07	10.760	10.950	10.680	10.780	10.764	24,115,266
2025-07-04	10.920	11.440	10.800	10.860	10.844	53,254,407
2025-07-03	9.890	10.890	9.690	10.890	10.874	46,182,233
2025-07-02	9.900	9.960	9.740	9.900	9.886	18,105,600
2025-07-01	9.320	10.200	9.320	9.980	9.966	32,397,007
2025-06-30	9.490	9.580	9.300	9.380	9.366	12,545,689
2025-06-27	9.000	9.450	8.870	9.390	9.376	29,799,522
2025-06-26	9.200	9.500	9.130	9.320	9.307	18,543,150
2025-06-25	9.250	9.310	9.080	9.180	9.167	10,067,334
2025-06-24	9.280	9.370	9.140	9.260	9.247	11,626,600
2025-06-23	9.020	9.170	8.860	9.100	9.087	8,877,710
2025-06-20	9.200	9.250	8.930	9.020	9.007	11,818,550
2025-06-19	9.170	9.630	9.150	9.170	9.157	26,826,639
2025-06-18	9.050	9.300	8.900	9.190	9.177	17,829,700
2025-06-17	9.200	9.430	8.990	9.090	9.077	17,912,350
2025-06-16	8.440	9.260	8.420	9.200	9.187	33,379,044
2025-06-13	8.730	9.080	8.420	8.470	8.458	15,279,300
2025-06-12	8.620	8.870	8.600	8.840	8.827	8,990,999
2025-06-11	8.740	8.800	8.600	8.670	8.657	9,869,449
2025-06-10	8.890	8.950	8.630	8.740	8.727	14,681,750
2025-06-09	8.490	9.150	8.490	8.920	8.907	27,891,976
2025-06-06	8.490	8.600	8.360	8.500	8.488	8,878,720
2025-06-05	8.210	8.550	8.080	8.470	8.458	14,630,818
2025-06-04	8.000	8.330	8.000	8.200	8.188	10,903,044
2025-06-03	8.210	8.240	7.910	7.950	7.939	13,442,116
2025-05-30	8.330	8.360	8.230	8.260	8.248	3,780,236
2025-05-29	8.330	8.410	8.210	8.370	8.308	6,428,700
2025-05-28	8.300	8.350	8.200	8.240	8.179	5,041,995
2025-05-27	8.400	8.440	8.280	8.280	8.219	3,941,450
2025-05-26	8.380	8.460	8.330	8.400	8.338	4,691,100
2025-05-23	8.530	8.530	8.360	8.410	8.348	7,250,200
2025-05-22	8.700	8.760	8.490	8.490	8.427	8,025,350
2025-05-21	8.620	8.800	8.550	8.720	8.655	14,824,660
2025-05-20	8.520	8.640	8.450	8.620	8.556	9,703,900
2025-05-19	8.150	8.670	8.150	8.540	8.477	22,360,006
2025-05-16	8.210	8.270	8.140	8.150	8.090	5,208,285
2025-05-15	8.290	8.370	8.110	8.200	8.139	7,228,121
2025-05-14	8.410	8.560	8.280	8.280	8.219	8,472,650
2025-05-13	8.490	8.590	8.330	8.370	8.308	8,504,420
2025-05-12	8.460	8.530	8.310	8.420	8.358	9,534,980
2025-05-09	8.390	8.520	8.250	8.370	8.308	12,688,001
2025-05-08	8.050	8.450	8.000	8.380	8.318	15,532,821
2025-05-07	8.280	8.330	7.990	8.050	7.990	9,070,620
2025-05-06	8.090	8.180	7.980	8.150	8.090	10,329,857
2025-04-30	7.820	8.160	7.810	8.080	8.020	8,179,001
2025-04-29	7.910	7.990	7.790	7.860	7.802	7,013,731

← NewerPage 6 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.