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
2026-10-23	25.330	26.260	23.400	25.950	25.950	26,280,998
2026-10-22	27.800	28.000	25.730	25.780	25.780	18,730,231
2026-10-21	28.220	28.880	27.500	27.960	27.960	18,212,553
2026-10-20	26.400	27.660	26.130	27.130	27.130	16,677,374
2026-10-19	26.840	27.050	25.460	26.680	26.680	20,293,014
2026-10-16	28.220	28.400	26.820	27.050	27.050	15,151,525
2026-10-15	27.660	28.440	27.190	27.450	27.450	21,248,998
2026-10-14	30.280	30.440	29.010	29.150	29.150	15,440,008
2026-10-13	28.400	30.860	28.000	30.400	30.400	25,231,551
2026-10-12	31.000	31.000	29.570	29.640	29.640	16,784,234
2026-10-09	32.000	32.030	29.450	30.830	30.830	29,886,006
2026-10-08	33.210	34.770	32.160	32.420	32.420	30,161,961
2026-09-30	34.010	34.550	32.750	32.830	32.830	21,254,558
2026-09-29	33.760	33.900	32.560	33.370	33.370	25,355,334
2026-09-28	37.750	38.320	33.080	33.210	33.210	46,261,838
2026-09-24	37.600	38.160	36.680	36.750	36.750	19,148,656
2026-09-23	38.640	38.850	37.460	37.810	37.810	20,557,301
2026-09-22	39.630	39.810	38.030	38.190	38.190	30,396,236
2026-09-21	38.120	39.480	37.510	39.200	39.200	41,255,150
2026-09-18	37.380	39.150	36.410	38.030	38.030	35,838,633
2026-09-17	36.710	37.800	36.380	36.550	36.550	21,574,064
2026-09-16	34.850	37.150	34.610	36.790	36.790	27,986,473
2026-09-15	35.140	35.800	34.720	35.010	35.010	18,769,924
2026-09-14	34.830	35.350	33.780	35.090	35.090	22,421,348
2026-09-11	36.000	36.600	33.870	35.280	35.280	28,586,432
2026-09-10	36.920	37.470	36.230	36.560	36.540	19,831,879
2026-09-09	38.460	39.000	36.850	37.030	37.010	31,809,412
2026-09-08	38.010	38.940	37.300	37.510	37.490	36,903,810
2026-09-07	35.700	38.710	35.690	38.710	38.689	40,779,229
2026-09-04	36.550	37.170	34.850	35.190	35.171	24,750,832
2026-09-03	37.110	37.300	35.820	36.600	36.580	20,552,941
2026-09-02	37.240	37.820	36.180	36.760	36.740	22,155,319
2026-09-01	39.680	39.680	37.290	38.020	37.999	26,604,491
2026-08-31	37.940	39.930	37.760	39.280	39.259	25,456,844
2026-08-28	39.640	42.400	38.900	39.000	38.979	40,769,708
2026-08-27	38.400	40.900	37.990	40.130	40.108	45,193,370
2026-08-26	38.830	38.900	36.390	37.620	37.599	30,341,124
2026-08-25	37.910	38.700	36.500	38.140	38.119	35,706,007
2026-08-24	37.510	41.100	37.510	39.140	39.119	53,442,067
2026-08-21	36.650	38.680	36.320	37.470	37.450	24,293,356
2026-08-20	37.160	37.970	35.920	37.010	36.990	27,443,837
2026-08-19	38.810	39.410	36.530	36.630	36.610	33,844,158
2026-08-18	42.410	42.480	39.850	40.590	40.568	34,451,584
2026-08-17	41.460	42.050	39.980	41.960	41.937	43,538,866
2026-08-14	41.550	41.900	40.100	41.470	41.447	41,451,812
2026-08-13	43.220	43.400	41.220	41.590	41.567	67,084,995
2026-08-12	39.950	41.800	39.150	41.380	41.357	51,452,139
2026-08-11	42.520	42.970	39.300	39.540	39.518	53,519,161
2026-08-10	45.190	45.290	41.830	42.970	42.947	65,078,057
2026-08-07	41.010	42.690	39.590	42.690	42.667	72,100,924
2026-08-06	35.810	38.810	35.350	38.810	38.789	74,291,620
2026-08-05	30.970	35.280	30.600	35.280	35.261	30,567,793
2026-08-04	30.040	32.070	29.760	32.070	32.053	24,234,764
2026-08-03	29.550	30.070	29.000	29.150	29.134	35,058,306
2026-07-31	29.000	29.820	29.000	29.820	29.804	33,416,103
2026-07-30	29.570	30.320	27.110	27.110	27.095	37,194,354
2026-07-29	31.460	31.850	28.710	30.120	30.104	33,260,593
2026-07-28	34.000	34.600	31.090	31.090	31.073	35,360,896
2026-07-27	31.000	34.100	30.900	34.100	34.081	20,925,880
2026-07-24	31.250	32.070	30.480	31.000	30.983	20,874,744

Page 1 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.