HyUnion Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.980	7.010	6.940	6.950	6.950	12,861,964
2023-07-31	7.040	7.110	6.980	7.010	7.010	22,721,850
2023-07-28	6.810	7.040	6.770	7.010	7.010	27,984,353
2023-07-27	6.890	6.970	6.850	6.860	6.860	13,479,076
2023-07-26	6.890	6.900	6.840	6.860	6.860	9,378,500
2023-07-25	6.810	6.920	6.810	6.910	6.910	19,126,040
2023-07-24	6.860	6.860	6.760	6.770	6.770	7,889,000
2023-07-21	6.770	6.880	6.740	6.840	6.840	12,250,720
2023-07-20	6.790	6.930	6.790	6.810	6.810	16,931,388
2023-07-19	6.730	6.780	6.720	6.770	6.770	7,859,200
2023-07-18	6.700	6.770	6.650	6.730	6.730	7,720,326
2023-07-17	6.760	6.760	6.660	6.710	6.710	8,560,026
2023-07-14	6.780	6.840	6.750	6.780	6.780	10,426,767
2023-07-13	6.760	6.810	6.730	6.800	6.800	10,593,540
2023-07-12	6.840	6.850	6.740	6.760	6.760	11,404,620
2023-07-11	6.740	6.840	6.740	6.840	6.840	12,681,244
2023-07-10	6.700	6.740	6.700	6.740	6.740	6,282,512
2023-07-07	6.710	6.750	6.670	6.700	6.700	8,876,527
2023-07-06	6.760	6.810	6.710	6.710	6.710	8,977,067
2023-07-05	6.850	6.880	6.740	6.760	6.760	13,511,704
2023-07-04	6.760	6.920	6.760	6.860	6.860	16,216,581
2023-07-03	6.730	6.850	6.710	6.800	6.800	12,986,588
2023-06-30	6.620	6.740	6.600	6.730	6.730	11,644,467
2023-06-29	6.580	6.650	6.530	6.610	6.610	8,887,913
2023-06-28	6.690	6.710	6.470	6.580	6.580	13,383,422
2023-06-27	6.620	6.710	6.620	6.690	6.690	7,219,090
2023-06-26	6.660	6.710	6.610	6.620	6.620	10,623,023
2023-06-21	6.830	6.850	6.660	6.660	6.660	16,625,242
2023-06-20	6.970	6.970	6.830	6.840	6.840	14,274,322
2023-06-19	6.950	7.030	6.940	6.970	6.970	12,452,880
2023-06-16	6.940	6.970	6.900	6.940	6.940	11,716,800
2023-06-15	6.960	6.980	6.890	6.920	6.920	12,000,207
2023-06-14	6.970	7.060	6.930	6.970	6.970	12,513,900
2023-06-13	6.930	6.980	6.910	6.960	6.960	10,283,234
2023-06-12	6.850	6.960	6.810	6.930	6.930	11,488,464
2023-06-09	6.810	6.880	6.800	6.840	6.840	8,529,047
2023-06-08	6.990	7.000	6.780	6.800	6.800	15,705,860
2023-06-07	6.980	7.060	6.970	6.990	6.990	7,768,508
2023-06-06	7.190	7.190	6.970	6.980	6.980	12,238,948
2023-06-05	7.210	7.210	7.150	7.150	7.150	9,294,167
2023-06-02	7.120	7.210	7.120	7.190	7.190	11,384,214
2023-06-01	7.040	7.160	7.030	7.110	7.110	11,739,601
2023-05-31	7.080	7.160	7.060	7.080	7.080	10,913,207
2023-05-30	7.010	7.220	6.870	7.150	7.150	23,815,419
2023-05-29	7.080	7.120	6.990	7.010	7.010	12,274,340
2023-05-26	7.150	7.150	7.020	7.090	7.090	11,937,874
2023-05-25	7.220	7.270	7.050	7.120	7.120	14,232,694
2023-05-24	7.220	7.290	7.200	7.220	7.220	8,667,095
2023-05-23	7.290	7.310	7.220	7.230	7.230	9,156,585
2023-05-22	7.290	7.310	7.200	7.310	7.310	10,375,920
2023-05-19	7.330	7.350	7.250	7.270	7.270	13,472,948
2023-05-18	7.390	7.420	7.340	7.360	7.360	13,119,776
2023-05-17	7.300	7.380	7.280	7.350	7.350	9,804,414
2023-05-16	7.450	7.480	7.280	7.310	7.310	23,317,342
2023-05-15	7.520	7.570	7.320	7.470	7.470	27,490,330
2023-05-12	7.480	7.780	7.430	7.590	7.590	37,349,952
2023-05-11	7.630	7.690	7.510	7.550	7.550	29,122,470
2023-05-10	7.380	7.950	7.380	7.710	7.710	55,865,408
2023-05-09	7.600	7.680	7.390	7.400	7.400	26,470,484
2023-05-08	7.730	7.770	7.620	7.650	7.650	31,741,543

← NewerPage 14 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.