Hui Lyu Ecological Technology Groups Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.544 | 12,076,136 |
| 2024-10-29 | 6.380 | 6.910 | 6.320 | 6.910 | 6.859 | 23,700,236 |
| 2024-10-28 | 6.210 | 6.430 | 6.210 | 6.280 | 6.233 | 24,056,039 |
| 2024-10-25 | 5.890 | 6.200 | 5.890 | 6.180 | 6.134 | 27,434,153 |
| 2024-10-24 | 5.880 | 6.090 | 5.810 | 5.910 | 5.866 | 17,603,200 |
| 2024-10-23 | 5.750 | 6.000 | 5.740 | 5.890 | 5.846 | 24,951,886 |
| 2024-10-22 | 5.870 | 5.950 | 5.650 | 5.790 | 5.747 | 24,951,261 |
| 2024-10-21 | 5.600 | 6.100 | 5.480 | 5.860 | 5.817 | 30,289,244 |
| 2024-10-18 | 5.380 | 5.660 | 5.300 | 5.570 | 5.529 | 17,452,201 |
| 2024-10-17 | 5.570 | 5.600 | 5.330 | 5.380 | 5.340 | 12,806,600 |
| 2024-10-16 | 5.500 | 5.650 | 5.450 | 5.540 | 5.499 | 13,068,944 |
| 2024-10-15 | 5.780 | 5.780 | 5.580 | 5.590 | 5.549 | 16,626,710 |
| 2024-10-14 | 5.560 | 5.850 | 5.520 | 5.790 | 5.747 | 20,244,995 |
| 2024-10-11 | 5.720 | 5.770 | 5.440 | 5.490 | 5.449 | 18,007,388 |
| 2024-10-10 | 5.630 | 6.080 | 5.630 | 5.770 | 5.727 | 27,117,554 |
| 2024-10-09 | 6.110 | 6.230 | 5.670 | 5.670 | 5.628 | 30,675,254 |
| 2024-10-08 | 6.910 | 6.910 | 6.050 | 6.290 | 6.243 | 53,243,605 |
| 2024-09-30 | 6.050 | 6.350 | 5.830 | 6.280 | 6.233 | 36,467,504 |
| 2024-09-27 | 5.500 | 5.830 | 5.500 | 5.770 | 5.727 | 28,780,110 |
| 2024-09-26 | 5.170 | 5.430 | 5.140 | 5.420 | 5.380 | 22,657,058 |
| 2024-09-25 | 4.960 | 5.380 | 4.960 | 5.210 | 5.171 | 28,631,087 |
| 2024-09-24 | 4.870 | 5.000 | 4.810 | 4.940 | 4.903 | 12,227,900 |
| 2024-09-23 | 4.880 | 4.930 | 4.820 | 4.830 | 4.794 | 8,381,200 |
| 2024-09-20 | 4.900 | 5.030 | 4.840 | 4.920 | 4.884 | 11,226,700 |
| 2024-09-19 | 4.950 | 5.020 | 4.890 | 4.930 | 4.893 | 16,253,350 |
| 2024-09-18 | 5.090 | 5.200 | 4.900 | 4.950 | 4.913 | 24,178,300 |
| 2024-09-13 | 4.860 | 5.200 | 4.850 | 5.050 | 5.013 | 42,112,150 |
| 2024-09-12 | 5.040 | 5.170 | 4.710 | 4.730 | 4.695 | 36,408,950 |
| 2024-09-11 | 5.020 | 5.430 | 5.020 | 5.050 | 5.013 | 52,262,550 |
| 2024-09-10 | 6.200 | 6.390 | 5.580 | 5.580 | 5.539 | 37,201,000 |
| 2024-09-09 | 5.990 | 6.210 | 5.920 | 6.200 | 6.154 | 17,721,046 |
| 2024-09-06 | 6.100 | 6.160 | 5.960 | 5.990 | 5.946 | 6,962,400 |
| 2024-09-05 | 5.900 | 6.180 | 5.860 | 6.100 | 6.055 | 10,481,744 |
| 2024-09-04 | 5.990 | 6.080 | 5.910 | 5.920 | 5.876 | 5,739,798 |
| 2024-09-03 | 5.980 | 6.040 | 5.880 | 6.020 | 5.975 | 4,809,998 |
| 2024-09-02 | 6.000 | 6.100 | 5.930 | 5.970 | 5.926 | 7,603,600 |
| 2024-08-30 | 5.900 | 6.080 | 5.880 | 6.020 | 5.975 | 8,188,500 |
| 2024-08-29 | 5.910 | 5.990 | 5.790 | 5.930 | 5.886 | 6,618,850 |
| 2024-08-28 | 5.820 | 6.000 | 5.790 | 5.910 | 5.866 | 8,808,400 |
| 2024-08-27 | 5.730 | 5.970 | 5.730 | 5.790 | 5.747 | 6,044,800 |
| 2024-08-26 | 5.910 | 5.950 | 5.850 | 5.900 | 5.856 | 6,390,220 |
| 2024-08-23 | 5.820 | 5.990 | 5.780 | 5.950 | 5.906 | 8,810,650 |
| 2024-08-22 | 6.080 | 6.140 | 5.800 | 5.820 | 5.777 | 11,551,200 |
| 2024-08-21 | 6.040 | 6.260 | 6.000 | 6.050 | 6.005 | 10,992,236 |
| 2024-08-20 | 6.060 | 6.090 | 5.970 | 6.040 | 5.995 | 9,789,925 |
| 2024-08-19 | 6.140 | 6.290 | 6.020 | 6.080 | 6.035 | 18,719,616 |
| 2024-08-16 | 5.840 | 6.270 | 5.840 | 6.140 | 6.095 | 22,822,360 |
| 2024-08-15 | 5.780 | 5.950 | 5.720 | 5.870 | 5.827 | 12,392,650 |
| 2024-08-14 | 5.780 | 5.850 | 5.710 | 5.790 | 5.747 | 13,226,141 |
| 2024-08-13 | 5.780 | 5.840 | 5.660 | 5.750 | 5.707 | 10,654,150 |
| 2024-08-12 | 5.710 | 5.810 | 5.630 | 5.690 | 5.648 | 11,338,600 |
| 2024-08-09 | 5.650 | 5.870 | 5.650 | 5.710 | 5.668 | 11,357,956 |
| 2024-08-08 | 5.790 | 5.790 | 5.580 | 5.630 | 5.588 | 8,971,100 |
| 2024-08-07 | 5.750 | 5.890 | 5.740 | 5.800 | 5.757 | 13,027,206 |
| 2024-08-06 | 5.580 | 5.710 | 5.550 | 5.700 | 5.658 | 10,731,250 |
| 2024-08-05 | 5.600 | 5.640 | 5.500 | 5.510 | 5.469 | 11,672,300 |
| 2024-08-02 | 5.800 | 5.880 | 5.580 | 5.610 | 5.568 | 17,204,700 |
| 2024-08-01 | 5.950 | 6.120 | 5.790 | 5.900 | 5.856 | 18,752,400 |
| 2024-07-31 | 5.840 | 6.000 | 5.710 | 5.920 | 5.876 | 22,154,800 |
| 2024-07-30 | 5.670 | 6.030 | 5.570 | 5.880 | 5.836 | 33,901,640 |
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.