HyUnion Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 7.540 | 7.740 | 7.430 | 7.700 | 7.700 | 31,845,362 |
| 2023-05-04 | 7.310 | 7.620 | 7.310 | 7.560 | 7.560 | 27,545,040 |
| 2023-04-28 | 7.300 | 7.440 | 7.280 | 7.390 | 7.390 | 16,642,846 |
| 2023-04-27 | 7.260 | 7.380 | 7.180 | 7.280 | 7.280 | 16,509,998 |
| 2023-04-26 | 7.180 | 7.280 | 7.180 | 7.200 | 7.200 | 13,915,816 |
| 2023-04-25 | 7.440 | 7.440 | 7.130 | 7.220 | 7.220 | 22,533,642 |
| 2023-04-24 | 7.400 | 7.560 | 7.380 | 7.440 | 7.440 | 18,653,705 |
| 2023-04-21 | 7.700 | 7.710 | 7.330 | 7.340 | 7.340 | 30,660,850 |
| 2023-04-20 | 7.680 | 7.740 | 7.640 | 7.700 | 7.700 | 19,095,280 |
| 2023-04-19 | 7.830 | 7.880 | 7.710 | 7.730 | 7.730 | 21,570,474 |
| 2023-04-18 | 7.880 | 7.930 | 7.830 | 7.830 | 7.830 | 19,378,300 |
| 2023-04-17 | 7.900 | 7.980 | 7.860 | 7.930 | 7.930 | 18,064,870 |
| 2023-04-14 | 8.020 | 8.050 | 7.910 | 7.940 | 7.940 | 26,654,460 |
| 2023-04-13 | 8.150 | 8.150 | 8.000 | 8.000 | 8.000 | 30,733,516 |
| 2023-04-12 | 8.010 | 8.200 | 8.000 | 8.170 | 8.170 | 31,682,837 |
| 2023-04-11 | 8.030 | 8.100 | 7.980 | 8.050 | 8.050 | 22,978,055 |
| 2023-04-10 | 8.230 | 8.260 | 8.000 | 8.030 | 8.030 | 44,385,889 |
| 2023-04-07 | 8.420 | 8.460 | 8.290 | 8.310 | 8.310 | 48,120,969 |
| 2023-04-06 | 8.300 | 8.400 | 8.250 | 8.280 | 8.280 | 51,864,447 |
| 2023-04-04 | 8.180 | 8.410 | 8.080 | 8.390 | 8.390 | 92,162,621 |
| 2023-04-03 | 8.030 | 8.250 | 8.030 | 8.190 | 8.190 | 45,046,193 |
| 2023-03-31 | 8.040 | 8.060 | 7.950 | 8.010 | 8.010 | 28,025,617 |
| 2023-03-30 | 7.880 | 8.290 | 7.760 | 8.100 | 8.100 | 56,865,334 |
| 2023-03-29 | 8.140 | 8.170 | 7.890 | 7.900 | 7.900 | 32,418,200 |
| 2023-03-28 | 8.200 | 8.310 | 8.080 | 8.110 | 8.110 | 30,083,985 |
| 2023-03-27 | 8.150 | 8.200 | 8.050 | 8.130 | 8.130 | 26,498,450 |
| 2023-03-24 | 8.090 | 8.220 | 8.050 | 8.150 | 8.150 | 30,041,930 |
| 2023-03-23 | 8.150 | 8.170 | 8.080 | 8.100 | 8.100 | 23,722,132 |
| 2023-03-22 | 8.170 | 8.220 | 8.110 | 8.170 | 8.170 | 34,922,596 |
| 2023-03-21 | 7.940 | 8.240 | 7.880 | 8.170 | 8.170 | 41,125,735 |
| 2023-03-20 | 8.100 | 8.140 | 7.930 | 7.940 | 7.940 | 30,147,490 |
| 2023-03-17 | 8.080 | 8.180 | 8.030 | 8.100 | 8.100 | 38,700,266 |
| 2023-03-16 | 7.900 | 8.200 | 7.840 | 8.070 | 8.070 | 51,731,447 |
| 2023-03-15 | 7.770 | 8.250 | 7.760 | 7.980 | 7.980 | 41,409,976 |
| 2023-03-14 | 7.920 | 7.970 | 7.640 | 7.760 | 7.760 | 25,917,574 |
| 2023-03-13 | 7.920 | 8.030 | 7.860 | 7.970 | 7.970 | 20,913,302 |
| 2023-03-10 | 7.850 | 7.920 | 7.820 | 7.820 | 7.820 | 14,814,848 |
| 2023-03-09 | 7.970 | 8.020 | 7.830 | 7.910 | 7.910 | 17,719,707 |
| 2023-03-08 | 7.820 | 7.970 | 7.810 | 7.950 | 7.950 | 13,622,551 |
| 2023-03-07 | 8.060 | 8.100 | 7.900 | 7.900 | 7.900 | 28,166,378 |
| 2023-03-06 | 8.140 | 8.160 | 8.040 | 8.060 | 8.060 | 19,078,097 |
| 2023-03-03 | 8.180 | 8.220 | 8.080 | 8.140 | 8.140 | 19,109,667 |
| 2023-03-02 | 8.240 | 8.250 | 8.160 | 8.180 | 8.180 | 23,226,146 |
| 2023-03-01 | 8.100 | 8.260 | 8.100 | 8.250 | 8.250 | 36,171,144 |
| 2023-02-28 | 8.050 | 8.160 | 8.000 | 8.120 | 8.120 | 21,929,801 |
| 2023-02-27 | 8.080 | 8.100 | 7.960 | 7.970 | 7.970 | 22,305,680 |
| 2023-02-24 | 8.110 | 8.170 | 8.060 | 8.130 | 8.130 | 19,748,046 |
| 2023-02-23 | 8.200 | 8.240 | 8.050 | 8.080 | 8.080 | 25,875,714 |
| 2023-02-22 | 8.290 | 8.320 | 8.140 | 8.200 | 8.200 | 27,574,918 |
| 2023-02-21 | 8.150 | 8.530 | 8.130 | 8.270 | 8.270 | 59,531,353 |
| 2023-02-20 | 7.950 | 8.090 | 7.930 | 8.080 | 8.080 | 24,102,348 |
| 2023-02-17 | 8.240 | 8.300 | 7.980 | 7.980 | 7.980 | 49,365,113 |
| 2023-02-16 | 8.500 | 8.640 | 8.100 | 8.260 | 8.260 | 71,760,189 |
| 2023-02-15 | 8.430 | 8.540 | 8.430 | 8.500 | 8.500 | 34,916,869 |
| 2023-02-14 | 8.410 | 8.530 | 8.370 | 8.450 | 8.450 | 31,939,904 |
| 2023-02-13 | 8.350 | 8.410 | 8.320 | 8.380 | 8.380 | 27,217,795 |
| 2023-02-10 | 8.410 | 8.560 | 8.330 | 8.350 | 8.350 | 34,767,503 |
| 2023-02-09 | 8.300 | 8.500 | 8.260 | 8.470 | 8.470 | 35,306,806 |
| 2023-02-08 | 8.590 | 8.590 | 8.340 | 8.340 | 8.340 | 44,296,874 |
| 2023-02-07 | 8.630 | 8.630 | 8.430 | 8.600 | 8.600 | 45,418,966 |
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.