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
2025-04-28	8.040	8.210	7.880	7.910	7.851	8,295,660
2025-04-25	8.040	8.190	8.010	8.030	7.971	7,605,150
2025-04-24	8.140	8.250	7.860	8.060	8.000	15,774,390
2025-04-23	9.100	9.150	8.260	8.260	8.199	30,550,700
2025-04-22	9.090	9.380	9.060	9.180	9.112	15,310,620
2025-04-21	8.440	9.080	8.440	9.070	9.003	13,150,957
2025-04-18	8.270	8.520	8.250	8.470	8.407	5,188,210
2025-04-17	8.200	8.370	8.180	8.290	8.229	3,476,850
2025-04-16	8.390	8.390	8.230	8.260	8.199	4,554,600
2025-04-15	8.360	8.460	8.230	8.390	8.328	6,266,388
2025-04-14	8.470	8.630	8.360	8.370	8.308	9,941,616
2025-04-11	7.850	8.490	7.840	8.290	8.229	17,977,180
2025-04-10	8.090	8.280	7.870	7.930	7.871	15,641,950
2025-04-09	7.680	7.870	7.100	7.790	7.732	15,212,200
2025-04-08	8.180	8.320	7.620	7.800	7.742	19,112,226
2025-04-07	8.800	8.940	8.360	8.360	8.298	13,063,460
2025-04-03	9.240	9.400	9.210	9.290	9.221	4,525,700
2025-04-02	9.300	9.490	9.250	9.330	9.261	6,677,550
2025-04-01	9.170	9.380	9.140	9.310	9.241	5,816,100
2025-03-31	9.190	9.210	9.030	9.170	9.102	5,482,900
2025-03-28	9.340	9.360	9.210	9.220	9.152	5,590,100
2025-03-27	9.210	9.450	9.200	9.330	9.261	7,734,050
2025-03-26	9.180	9.320	9.150	9.250	9.181	3,821,550
2025-03-25	9.290	9.290	9.140	9.230	9.162	6,017,520
2025-03-24	9.240	9.330	9.000	9.210	9.142	7,008,820
2025-03-21	9.310	9.370	9.170	9.230	9.162	5,804,555
2025-03-20	9.270	9.400	9.200	9.300	9.231	6,635,000
2025-03-19	9.510	9.540	9.230	9.250	9.181	11,003,100
2025-03-18	9.380	9.600	9.330	9.530	9.459	12,788,800
2025-03-17	9.490	9.550	9.310	9.380	9.311	8,164,775
2025-03-14	9.430	9.600	9.320	9.410	9.340	10,322,699
2025-03-13	9.780	9.790	9.260	9.400	9.330	24,410,514
2025-03-12	9.200	10.050	9.200	9.780	9.708	31,998,338
2025-03-11	9.180	9.220	8.900	9.180	9.112	18,616,100
2025-03-10	8.980	9.460	8.890	9.320	9.251	22,311,420
2025-03-07	9.030	9.030	8.870	8.910	8.844	9,468,000
2025-03-06	9.160	9.160	8.930	9.080	9.013	11,395,602
2025-03-05	9.070	9.260	9.030	9.080	9.013	10,619,900
2025-03-04	8.900	9.060	8.810	9.040	8.973	8,316,085
2025-03-03	8.850	8.930	8.670	8.900	8.834	6,872,635
2025-02-28	8.910	9.050	8.710	8.800	8.735	11,123,878
2025-02-27	8.960	9.140	8.830	8.940	8.874	11,356,300
2025-02-26	9.000	9.330	8.950	9.020	8.953	15,843,900
2025-02-25	9.120	9.130	8.900	8.930	8.864	15,719,250
2025-02-24	9.380	9.440	9.150	9.160	9.092	14,830,081
2025-02-21	9.070	9.670	9.070	9.410	9.340	23,734,800
2025-02-20	8.950	9.140	8.920	9.120	9.052	9,032,550
2025-02-19	9.030	9.050	8.870	8.960	8.894	14,268,000
2025-02-18	9.220	9.280	8.960	9.030	8.963	14,156,317
2025-02-17	9.120	9.450	9.090	9.220	9.152	16,998,970
2025-02-14	9.150	9.240	8.870	8.970	8.904	14,490,800
2025-02-13	9.440	9.500	9.050	9.100	9.033	14,001,200
2025-02-12	9.410	9.450	9.280	9.400	9.330	14,032,850
2025-02-11	9.240	9.440	9.210	9.380	9.311	18,416,550
2025-02-10	9.200	9.480	8.860	9.240	9.172	33,813,490
2025-02-07	9.250	9.620	9.160	9.330	9.261	21,625,830
2025-02-06	9.400	9.500	9.220	9.290	9.221	18,836,750
2025-02-05	9.450	9.600	8.970	9.240	9.172	29,964,464
2025-01-27	9.710	9.890	9.350	9.550	9.479	27,918,250
2025-01-24	10.280	10.280	9.500	9.760	9.688	57,096,958

← NewerPage 7 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.