Hui Lyu Ecological Technology Groups Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9.550 | 10.090 | 9.210 | 10.090 | 10.015 | 42,894,367 |
| 2025-01-22 | 9.160 | 9.600 | 9.090 | 9.170 | 9.102 | 31,207,421 |
| 2025-01-21 | 8.800 | 9.320 | 8.680 | 9.170 | 9.102 | 40,311,557 |
| 2025-01-20 | 8.250 | 8.770 | 8.150 | 8.600 | 8.536 | 34,521,862 |
| 2025-01-17 | 8.220 | 8.300 | 8.050 | 8.060 | 8.000 | 15,243,978 |
| 2025-01-16 | 8.040 | 8.500 | 7.900 | 8.370 | 8.308 | 23,812,556 |
| 2025-01-15 | 7.990 | 8.210 | 7.920 | 8.050 | 7.990 | 12,598,686 |
| 2025-01-14 | 8.360 | 8.360 | 7.880 | 8.030 | 7.971 | 19,042,945 |
| 2025-01-13 | 7.800 | 8.060 | 7.730 | 7.910 | 7.851 | 10,052,900 |
| 2025-01-10 | 7.860 | 8.160 | 7.820 | 7.860 | 7.802 | 14,076,150 |
| 2025-01-09 | 7.860 | 8.140 | 7.790 | 7.900 | 7.841 | 17,638,290 |
| 2025-01-08 | 7.900 | 7.940 | 7.560 | 7.870 | 7.812 | 19,460,073 |
| 2025-01-07 | 7.400 | 8.140 | 7.310 | 8.010 | 7.951 | 21,736,263 |
| 2025-01-06 | 7.520 | 7.690 | 7.390 | 7.400 | 7.345 | 11,419,093 |
| 2025-01-03 | 7.770 | 7.850 | 7.330 | 7.500 | 7.444 | 18,611,200 |
| 2025-01-02 | 7.710 | 8.050 | 7.580 | 7.770 | 7.712 | 17,445,613 |
| 2024-12-31 | 8.110 | 8.150 | 7.630 | 7.640 | 7.583 | 18,559,250 |
| 2024-12-30 | 8.030 | 8.500 | 7.800 | 8.100 | 8.040 | 28,808,066 |
| 2024-12-27 | 8.360 | 8.660 | 7.910 | 8.080 | 8.020 | 38,853,074 |
| 2024-12-26 | 7.640 | 8.350 | 7.590 | 8.350 | 8.288 | 14,217,000 |
| 2024-12-25 | 7.900 | 7.920 | 7.500 | 7.590 | 7.534 | 12,388,250 |
| 2024-12-24 | 7.840 | 7.920 | 7.690 | 7.840 | 7.782 | 12,168,950 |
| 2024-12-23 | 8.090 | 8.150 | 7.780 | 7.840 | 7.782 | 20,028,100 |
| 2024-12-20 | 8.440 | 8.700 | 8.060 | 8.100 | 8.040 | 26,075,450 |
| 2024-12-19 | 8.050 | 8.450 | 7.880 | 8.420 | 8.358 | 19,421,058 |
| 2024-12-18 | 8.330 | 8.410 | 8.160 | 8.190 | 8.129 | 20,179,697 |
| 2024-12-17 | 8.510 | 8.790 | 8.220 | 8.240 | 8.179 | 37,356,230 |
| 2024-12-16 | 9.730 | 9.730 | 9.010 | 9.010 | 8.943 | 23,616,709 |
| 2024-12-13 | 9.930 | 10.290 | 9.770 | 10.010 | 9.936 | 21,924,400 |
| 2024-12-12 | 9.780 | 10.060 | 9.660 | 9.860 | 9.787 | 21,789,520 |
| 2024-12-11 | 9.150 | 9.840 | 9.110 | 9.820 | 9.747 | 28,625,810 |
| 2024-12-10 | 9.010 | 9.450 | 8.810 | 9.270 | 9.201 | 25,867,442 |
| 2024-12-09 | 9.230 | 9.320 | 8.680 | 8.740 | 8.675 | 27,943,732 |
| 2024-12-06 | 9.230 | 9.390 | 9.120 | 9.180 | 9.112 | 19,574,860 |
| 2024-12-05 | 9.060 | 9.260 | 9.040 | 9.110 | 9.043 | 21,011,886 |
| 2024-12-04 | 9.450 | 9.550 | 8.950 | 9.120 | 9.052 | 39,220,536 |
| 2024-12-03 | 8.460 | 9.330 | 8.420 | 9.330 | 9.261 | 29,151,250 |
| 2024-12-02 | 8.230 | 8.570 | 8.210 | 8.480 | 8.417 | 19,111,944 |
| 2024-11-29 | 8.010 | 8.380 | 7.920 | 8.230 | 8.169 | 27,764,467 |
| 2024-11-28 | 7.880 | 8.300 | 7.850 | 8.070 | 8.010 | 37,251,325 |
| 2024-11-27 | 7.300 | 7.800 | 7.100 | 7.780 | 7.722 | 20,113,170 |
| 2024-11-26 | 7.210 | 7.370 | 7.130 | 7.230 | 7.176 | 10,589,900 |
| 2024-11-25 | 7.420 | 7.550 | 7.110 | 7.240 | 7.186 | 14,536,350 |
| 2024-11-22 | 7.540 | 7.750 | 7.310 | 7.350 | 7.296 | 17,684,150 |
| 2024-11-21 | 7.390 | 7.630 | 7.270 | 7.550 | 7.494 | 15,938,966 |
| 2024-11-20 | 7.070 | 7.550 | 7.020 | 7.400 | 7.345 | 19,065,584 |
| 2024-11-19 | 6.950 | 7.200 | 6.870 | 7.100 | 7.047 | 12,615,823 |
| 2024-11-18 | 7.230 | 7.370 | 6.900 | 6.970 | 6.918 | 19,813,258 |
| 2024-11-15 | 7.150 | 7.420 | 7.120 | 7.230 | 7.176 | 18,135,650 |
| 2024-11-14 | 7.420 | 7.580 | 7.230 | 7.280 | 7.226 | 18,967,026 |
| 2024-11-13 | 7.540 | 7.740 | 7.110 | 7.390 | 7.335 | 29,789,456 |
| 2024-11-12 | 7.880 | 7.980 | 7.550 | 7.670 | 7.613 | 26,357,936 |
| 2024-11-11 | 7.650 | 8.000 | 7.540 | 7.920 | 7.861 | 26,658,397 |
| 2024-11-08 | 7.600 | 7.930 | 7.440 | 7.740 | 7.683 | 27,986,447 |
| 2024-11-07 | 7.230 | 7.780 | 7.150 | 7.560 | 7.504 | 35,708,673 |
| 2024-11-06 | 7.230 | 7.440 | 7.090 | 7.210 | 7.157 | 28,797,639 |
| 2024-11-05 | 7.050 | 7.370 | 6.980 | 7.290 | 7.236 | 44,387,293 |
| 2024-11-04 | 6.770 | 7.380 | 6.770 | 7.120 | 7.067 | 43,242,197 |
| 2024-11-01 | 7.980 | 8.150 | 6.860 | 7.090 | 7.037 | 87,864,205 |
| 2024-10-31 | 8.360 | 8.360 | 7.510 | 7.620 | 7.564 | 135,337,966 |
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.