HyUnion Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.030 | 5.130 | 4.990 | 5.100 | 5.100 | 8,888,239 |
| 2024-07-26 | 4.880 | 5.030 | 4.880 | 5.030 | 5.030 | 9,546,200 |
| 2024-07-25 | 4.890 | 4.930 | 4.810 | 4.900 | 4.900 | 9,877,452 |
| 2024-07-24 | 4.920 | 4.970 | 4.820 | 4.820 | 4.820 | 11,513,200 |
| 2024-07-23 | 5.040 | 5.080 | 4.980 | 4.980 | 4.980 | 6,974,000 |
| 2024-07-22 | 5.100 | 5.110 | 5.020 | 5.040 | 5.040 | 7,936,400 |
| 2024-07-19 | 5.050 | 5.120 | 5.020 | 5.030 | 5.030 | 8,422,860 |
| 2024-07-18 | 5.130 | 5.160 | 5.010 | 5.060 | 5.060 | 8,117,830 |
| 2024-07-17 | 5.200 | 5.240 | 5.140 | 5.140 | 5.140 | 7,466,750 |
| 2024-07-16 | 5.190 | 5.240 | 5.160 | 5.220 | 5.220 | 6,617,599 |
| 2024-07-15 | 5.260 | 5.270 | 5.170 | 5.200 | 5.200 | 7,443,201 |
| 2024-07-12 | 5.300 | 5.300 | 5.220 | 5.250 | 5.250 | 7,340,700 |
| 2024-07-11 | 5.150 | 5.290 | 5.150 | 5.270 | 5.270 | 14,380,409 |
| 2024-07-10 | 5.030 | 5.140 | 5.000 | 5.080 | 5.080 | 9,334,909 |
| 2024-07-09 | 4.930 | 5.060 | 4.850 | 5.060 | 5.060 | 12,823,144 |
| 2024-07-08 | 5.180 | 5.180 | 4.960 | 4.990 | 4.990 | 11,993,900 |
| 2024-07-05 | 5.120 | 5.220 | 5.040 | 5.180 | 5.180 | 11,856,000 |
| 2024-07-04 | 5.230 | 5.320 | 5.100 | 5.120 | 5.120 | 12,134,379 |
| 2024-07-03 | 5.250 | 5.280 | 5.200 | 5.220 | 5.220 | 8,110,800 |
| 2024-07-02 | 5.160 | 5.320 | 5.160 | 5.260 | 5.260 | 13,728,205 |
| 2024-07-01 | 5.140 | 5.200 | 5.000 | 5.190 | 5.190 | 12,076,789 |
| 2024-06-28 | 5.140 | 5.260 | 5.140 | 5.170 | 5.170 | 11,724,979 |
| 2024-06-27 | 5.280 | 5.320 | 5.160 | 5.170 | 5.170 | 12,681,679 |
| 2024-06-26 | 5.100 | 5.320 | 5.020 | 5.320 | 5.320 | 16,469,299 |
| 2024-06-25 | 5.070 | 5.180 | 5.050 | 5.100 | 5.100 | 11,683,506 |
| 2024-06-24 | 5.200 | 5.210 | 4.970 | 5.070 | 5.070 | 14,133,833 |
| 2024-06-21 | 5.130 | 5.280 | 5.070 | 5.220 | 5.220 | 11,365,346 |
| 2024-06-20 | 5.310 | 5.310 | 5.130 | 5.140 | 5.140 | 15,607,756 |
| 2024-06-19 | 5.350 | 5.450 | 5.320 | 5.330 | 5.330 | 17,770,800 |
| 2024-06-18 | 5.220 | 5.360 | 5.190 | 5.350 | 5.350 | 25,205,400 |
| 2024-06-17 | 5.250 | 5.500 | 5.130 | 5.280 | 5.280 | 34,383,507 |
| 2024-06-14 | 5.110 | 5.170 | 5.000 | 5.140 | 5.140 | 12,766,045 |
| 2024-06-13 | 5.090 | 5.120 | 5.030 | 5.060 | 5.060 | 6,817,800 |
| 2024-06-12 | 5.050 | 5.110 | 5.000 | 5.090 | 5.090 | 9,155,941 |
| 2024-06-11 | 4.980 | 5.070 | 4.910 | 5.050 | 5.050 | 9,222,410 |
| 2024-06-07 | 4.910 | 5.020 | 4.910 | 5.010 | 5.010 | 11,459,332 |
| 2024-06-06 | 5.070 | 5.120 | 4.890 | 4.910 | 4.910 | 13,739,600 |
| 2024-06-05 | 5.110 | 5.200 | 5.070 | 5.070 | 5.070 | 6,800,700 |
| 2024-06-04 | 5.180 | 5.180 | 5.070 | 5.160 | 5.160 | 8,962,033 |
| 2024-06-03 | 5.310 | 5.310 | 5.110 | 5.150 | 5.150 | 13,399,504 |
| 2024-05-31 | 5.230 | 5.350 | 5.230 | 5.310 | 5.310 | 9,909,520 |
| 2024-05-30 | 5.180 | 5.290 | 5.140 | 5.270 | 5.270 | 9,809,700 |
| 2024-05-29 | 5.180 | 5.310 | 5.150 | 5.220 | 5.220 | 9,458,780 |
| 2024-05-28 | 5.190 | 5.210 | 5.110 | 5.170 | 5.170 | 9,081,660 |
| 2024-05-27 | 5.190 | 5.210 | 5.050 | 5.180 | 5.180 | 11,114,200 |
| 2024-05-24 | 5.160 | 5.230 | 5.120 | 5.140 | 5.140 | 12,723,540 |
| 2024-05-23 | 5.390 | 5.390 | 5.110 | 5.140 | 5.140 | 24,922,223 |
| 2024-05-22 | 5.400 | 5.450 | 5.390 | 5.440 | 5.440 | 6,983,780 |
| 2024-05-21 | 5.480 | 5.490 | 5.380 | 5.400 | 5.400 | 8,199,586 |
| 2024-05-20 | 5.580 | 5.590 | 5.460 | 5.480 | 5.480 | 12,262,600 |
| 2024-05-17 | 5.510 | 5.580 | 5.470 | 5.560 | 5.560 | 12,432,900 |
| 2024-05-16 | 5.520 | 5.670 | 5.500 | 5.560 | 5.560 | 12,284,800 |
| 2024-05-15 | 5.650 | 5.650 | 5.480 | 5.500 | 5.500 | 10,002,364 |
| 2024-05-14 | 5.640 | 5.710 | 5.620 | 5.640 | 5.640 | 11,059,689 |
| 2024-05-13 | 5.660 | 5.710 | 5.570 | 5.650 | 5.650 | 14,156,433 |
| 2024-05-10 | 5.740 | 5.780 | 5.660 | 5.690 | 5.690 | 12,866,700 |
| 2024-05-09 | 5.680 | 5.830 | 5.680 | 5.730 | 5.730 | 12,565,600 |
| 2024-05-08 | 5.800 | 5.800 | 5.680 | 5.720 | 5.720 | 14,972,900 |
| 2024-05-07 | 5.730 | 5.790 | 5.640 | 5.760 | 5.760 | 17,884,840 |
| 2024-05-06 | 5.770 | 5.830 | 5.730 | 5.760 | 5.760 | 18,791,445 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-20 | 0.0506 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.