HyUnion Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.730 | 5.770 | 5.650 | 5.700 | 5.700 | 19,727,264 |
| 2024-04-29 | 5.550 | 5.730 | 5.510 | 5.720 | 5.720 | 24,169,660 |
| 2024-04-26 | 5.420 | 5.570 | 5.400 | 5.560 | 5.560 | 23,635,854 |
| 2024-04-25 | 5.330 | 5.450 | 5.260 | 5.410 | 5.410 | 23,460,563 |
| 2024-04-24 | 5.170 | 5.430 | 5.140 | 5.320 | 5.320 | 22,579,637 |
| 2024-04-23 | 5.000 | 5.250 | 4.980 | 5.140 | 5.140 | 15,525,596 |
| 2024-04-22 | 4.990 | 5.070 | 4.870 | 5.000 | 5.000 | 9,129,623 |
| 2024-04-19 | 5.010 | 5.070 | 4.960 | 4.990 | 4.990 | 9,957,662 |
| 2024-04-18 | 4.990 | 5.130 | 4.920 | 5.050 | 5.050 | 15,754,426 |
| 2024-04-17 | 4.770 | 4.970 | 4.770 | 4.970 | 4.970 | 14,203,116 |
| 2024-04-16 | 4.930 | 4.980 | 4.670 | 4.730 | 4.730 | 20,331,664 |
| 2024-04-15 | 5.060 | 5.130 | 4.820 | 5.000 | 5.000 | 20,181,942 |
| 2024-04-12 | 5.260 | 5.340 | 5.120 | 5.150 | 5.150 | 14,083,082 |
| 2024-04-11 | 5.240 | 5.400 | 5.200 | 5.280 | 5.280 | 14,477,845 |
| 2024-04-10 | 5.560 | 5.570 | 5.230 | 5.310 | 5.310 | 30,383,084 |
| 2024-04-09 | 5.670 | 5.760 | 5.550 | 5.600 | 5.600 | 44,735,126 |
| 2024-04-08 | 6.180 | 6.180 | 5.820 | 5.830 | 5.830 | 74,303,543 |
| 2024-04-03 | 5.750 | 5.780 | 5.540 | 5.620 | 5.620 | 19,776,120 |
| 2024-04-02 | 5.910 | 5.910 | 5.750 | 5.780 | 5.780 | 22,525,355 |
| 2024-04-01 | 5.850 | 5.920 | 5.840 | 5.910 | 5.910 | 28,126,253 |
| 2024-03-29 | 5.950 | 5.950 | 5.770 | 5.880 | 5.880 | 19,746,191 |
| 2024-03-28 | 5.640 | 5.980 | 5.570 | 5.960 | 5.960 | 50,564,736 |
| 2024-03-27 | 5.700 | 5.980 | 5.650 | 5.790 | 5.790 | 49,859,610 |
| 2024-03-26 | 5.530 | 6.000 | 5.490 | 5.700 | 5.700 | 39,101,321 |
| 2024-03-25 | 5.690 | 5.730 | 5.520 | 5.530 | 5.530 | 12,382,989 |
| 2024-03-22 | 5.850 | 5.870 | 5.670 | 5.730 | 5.730 | 15,231,708 |
| 2024-03-21 | 5.810 | 5.890 | 5.740 | 5.870 | 5.870 | 16,618,192 |
| 2024-03-20 | 5.720 | 5.780 | 5.690 | 5.780 | 5.780 | 13,351,629 |
| 2024-03-19 | 5.730 | 5.780 | 5.690 | 5.690 | 5.690 | 11,789,481 |
| 2024-03-18 | 5.730 | 5.770 | 5.690 | 5.750 | 5.750 | 13,332,878 |
| 2024-03-15 | 5.660 | 5.710 | 5.580 | 5.710 | 5.710 | 14,804,113 |
| 2024-03-14 | 5.770 | 5.790 | 5.620 | 5.680 | 5.680 | 10,550,850 |
| 2024-03-13 | 5.700 | 5.790 | 5.690 | 5.740 | 5.740 | 11,994,300 |
| 2024-03-12 | 5.630 | 5.720 | 5.620 | 5.710 | 5.710 | 14,287,420 |
| 2024-03-11 | 5.520 | 5.630 | 5.500 | 5.630 | 5.630 | 10,937,500 |
| 2024-03-08 | 5.490 | 5.550 | 5.450 | 5.530 | 5.530 | 9,390,128 |
| 2024-03-07 | 5.630 | 5.670 | 5.490 | 5.500 | 5.500 | 12,545,411 |
| 2024-03-06 | 5.590 | 5.700 | 5.520 | 5.630 | 5.630 | 12,028,300 |
| 2024-03-05 | 5.660 | 5.710 | 5.560 | 5.610 | 5.610 | 16,128,140 |
| 2024-03-04 | 5.740 | 5.770 | 5.630 | 5.710 | 5.710 | 12,331,400 |
| 2024-03-01 | 5.660 | 5.770 | 5.620 | 5.750 | 5.750 | 17,036,584 |
| 2024-02-29 | 5.580 | 5.690 | 5.500 | 5.680 | 5.680 | 21,403,194 |
| 2024-02-28 | 5.750 | 5.880 | 5.440 | 5.440 | 5.440 | 28,108,694 |
| 2024-02-27 | 5.650 | 5.750 | 5.550 | 5.750 | 5.750 | 17,410,522 |
| 2024-02-26 | 5.640 | 5.720 | 5.550 | 5.620 | 5.620 | 25,681,386 |
| 2024-02-23 | 5.550 | 5.800 | 5.460 | 5.700 | 5.700 | 29,938,711 |
| 2024-02-22 | 5.260 | 5.680 | 5.260 | 5.550 | 5.550 | 29,231,567 |
| 2024-02-21 | 5.230 | 5.480 | 5.200 | 5.320 | 5.320 | 19,661,714 |
| 2024-02-20 | 5.300 | 5.320 | 5.150 | 5.290 | 5.290 | 16,213,198 |
| 2024-02-19 | 5.360 | 5.490 | 5.220 | 5.290 | 5.290 | 32,511,542 |
| 2024-02-08 | 4.850 | 5.360 | 4.850 | 5.360 | 5.360 | 23,524,515 |
| 2024-02-07 | 4.700 | 4.940 | 4.640 | 4.870 | 4.870 | 22,530,130 |
| 2024-02-06 | 4.300 | 4.730 | 4.220 | 4.680 | 4.680 | 25,999,267 |
| 2024-02-05 | 4.710 | 4.730 | 4.290 | 4.330 | 4.330 | 26,750,527 |
| 2024-02-02 | 5.030 | 5.140 | 4.570 | 4.770 | 4.770 | 20,502,510 |
| 2024-02-01 | 5.160 | 5.210 | 4.990 | 5.020 | 5.020 | 13,081,854 |
| 2024-01-31 | 5.520 | 5.520 | 5.160 | 5.200 | 5.200 | 12,068,698 |
| 2024-01-30 | 5.600 | 5.670 | 5.460 | 5.470 | 5.470 | 6,944,509 |
| 2024-01-29 | 5.840 | 5.860 | 5.640 | 5.640 | 5.640 | 8,195,600 |
| 2024-01-26 | 5.760 | 5.910 | 5.710 | 5.790 | 5.790 | 11,555,900 |
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.