HyUnion Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.650	5.770	5.590	5.760	5.760	12,799,411
2024-01-24	5.550	5.680	5.400	5.660	5.660	13,047,947
2024-01-23	5.500	5.550	5.400	5.520	5.520	12,695,070
2024-01-22	5.960	5.990	5.500	5.580	5.580	12,950,580
2024-01-19	6.020	6.060	5.960	5.960	5.960	7,322,964
2024-01-18	6.090	6.130	5.850	6.020	6.020	12,719,323
2024-01-17	6.250	6.270	6.140	6.140	6.140	6,484,600
2024-01-16	6.300	6.300	6.170	6.250	6.250	7,535,304
2024-01-15	6.310	6.350	6.230	6.280	6.280	7,125,360
2024-01-12	6.410	6.450	6.340	6.340	6.340	6,906,047
2024-01-11	6.270	6.430	6.250	6.410	6.410	8,337,200
2024-01-10	6.300	6.360	6.190	6.270	6.270	8,370,348
2024-01-09	6.450	6.450	6.260	6.330	6.330	10,297,978
2024-01-08	6.530	6.600	6.370	6.370	6.370	8,697,762
2024-01-05	6.640	6.670	6.520	6.530	6.530	7,669,660
2024-01-04	6.650	6.730	6.600	6.640	6.640	9,651,192
2024-01-03	6.660	6.730	6.620	6.680	6.680	9,162,775
2024-01-02	6.660	6.760	6.640	6.680	6.680	10,716,671
2023-12-29	6.620	6.690	6.600	6.660	6.660	11,845,389
2023-12-28	6.520	6.670	6.440	6.640	6.640	12,814,850
2023-12-27	6.420	6.530	6.390	6.510	6.510	11,682,141
2023-12-26	6.520	6.570	6.410	6.420	6.420	17,205,882
2023-12-25	6.800	6.880	6.560	6.610	6.610	28,623,996
2023-12-22	6.670	7.060	6.550	6.830	6.830	31,752,216
2023-12-21	6.620	6.690	6.570	6.650	6.650	7,593,369
2023-12-20	6.750	6.780	6.630	6.640	6.640	7,193,509
2023-12-19	6.660	6.730	6.650	6.710	6.710	8,007,780
2023-12-18	6.790	6.800	6.630	6.660	6.660	11,696,976
2023-12-15	6.860	6.890	6.770	6.820	6.820	9,283,255
2023-12-14	6.890	6.950	6.840	6.840	6.840	7,336,146
2023-12-13	6.890	6.950	6.830	6.840	6.840	8,103,429
2023-12-12	6.950	6.950	6.880	6.910	6.910	8,749,550
2023-12-11	6.780	6.940	6.740	6.930	6.930	13,264,272
2023-12-08	7.000	7.000	6.800	6.800	6.800	16,170,411
2023-12-07	6.900	7.040	6.830	6.970	6.970	15,279,559
2023-12-06	6.860	6.930	6.800	6.880	6.880	9,401,178
2023-12-05	6.990	6.990	6.840	6.840	6.840	11,784,390
2023-12-04	6.980	7.030	6.950	6.980	6.980	10,312,149
2023-12-01	6.900	7.010	6.870	6.980	6.980	10,705,378
2023-11-30	6.960	7.030	6.870	6.920	6.920	12,198,274
2023-11-29	7.010	7.050	6.960	6.960	6.960	9,649,720
2023-11-28	6.930	7.020	6.880	7.020	7.020	11,729,047
2023-11-27	6.950	7.000	6.900	6.930	6.930	8,996,189
2023-11-24	7.080	7.080	6.900	6.940	6.940	13,917,100
2023-11-23	6.900	7.080	6.870	7.050	7.050	17,496,431
2023-11-22	7.030	7.050	6.900	6.900	6.900	15,248,769
2023-11-21	7.070	7.120	7.000	7.010	7.010	12,910,104
2023-11-20	7.070	7.080	7.020	7.060	7.060	10,810,013
2023-11-17	7.000	7.090	6.990	7.050	7.050	14,423,086
2023-11-16	7.080	7.180	7.030	7.030	7.030	18,015,603
2023-11-15	7.050	7.140	6.980	7.080	7.080	25,988,192
2023-11-14	6.970	7.090	6.910	7.010	7.010	23,088,541
2023-11-13	6.830	6.930	6.830	6.920	6.920	11,353,789
2023-11-10	6.850	6.890	6.790	6.830	6.830	11,178,762
2023-11-09	6.880	6.940	6.840	6.860	6.860	11,996,700
2023-11-08	6.900	6.950	6.880	6.920	6.920	13,342,617
2023-11-07	6.860	6.920	6.840	6.910	6.910	13,251,568
2023-11-06	6.830	6.880	6.820	6.860	6.860	14,391,090
2023-11-03	6.820	6.850	6.760	6.790	6.790	11,561,922
2023-11-02	6.800	6.880	6.770	6.770	6.770	13,531,130

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.