HyUnion Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.570 | 8.730 | 8.520 | 8.630 | 8.630 | 51,017,168 |
| 2023-02-03 | 8.400 | 8.660 | 8.360 | 8.660 | 8.660 | 71,282,810 |
| 2023-02-02 | 8.430 | 8.520 | 8.350 | 8.450 | 8.450 | 50,488,994 |
| 2023-02-01 | 8.270 | 8.470 | 8.240 | 8.450 | 8.450 | 63,634,822 |
| 2023-01-31 | 8.130 | 8.250 | 8.120 | 8.250 | 8.250 | 25,699,795 |
| 2023-01-30 | 8.220 | 8.330 | 8.200 | 8.220 | 8.220 | 41,964,361 |
| 2023-01-20 | 8.050 | 8.160 | 8.050 | 8.130 | 8.130 | 24,827,390 |
| 2023-01-19 | 8.020 | 8.080 | 7.990 | 8.050 | 8.050 | 22,802,392 |
| 2023-01-18 | 8.020 | 8.130 | 8.020 | 8.040 | 8.040 | 19,879,635 |
| 2023-01-17 | 8.210 | 8.260 | 8.020 | 8.060 | 8.060 | 31,040,069 |
| 2023-01-16 | 8.170 | 8.360 | 8.140 | 8.230 | 8.230 | 44,030,681 |
| 2023-01-13 | 8.000 | 8.450 | 7.960 | 8.230 | 8.230 | 67,922,110 |
| 2023-01-12 | 8.160 | 8.220 | 8.010 | 8.060 | 8.060 | 39,248,514 |
| 2023-01-11 | 7.910 | 8.250 | 7.900 | 8.040 | 8.040 | 54,785,830 |
| 2023-01-10 | 7.930 | 7.950 | 7.790 | 7.910 | 7.910 | 18,519,548 |
| 2023-01-09 | 7.930 | 8.050 | 7.920 | 7.940 | 7.940 | 23,546,867 |
| 2023-01-06 | 8.000 | 8.010 | 7.890 | 7.900 | 7.900 | 25,341,161 |
| 2023-01-05 | 8.080 | 8.130 | 7.950 | 8.050 | 8.050 | 34,306,634 |
| 2023-01-04 | 7.920 | 8.060 | 7.870 | 8.000 | 8.000 | 31,952,503 |
| 2023-01-03 | 7.690 | 7.970 | 7.690 | 7.930 | 7.930 | 38,899,145 |
| 2022-12-30 | 7.710 | 7.780 | 7.650 | 7.670 | 7.670 | 20,656,299 |
| 2022-12-29 | 7.680 | 7.810 | 7.620 | 7.630 | 7.630 | 22,437,372 |
| 2022-12-28 | 7.850 | 7.870 | 7.620 | 7.720 | 7.720 | 24,857,138 |
| 2022-12-27 | 7.910 | 7.930 | 7.770 | 7.890 | 7.890 | 25,908,320 |
| 2022-12-26 | 7.660 | 7.870 | 7.640 | 7.830 | 7.830 | 21,841,085 |
| 2022-12-23 | 7.760 | 7.930 | 7.630 | 7.710 | 7.710 | 27,890,672 |
| 2022-12-22 | 8.150 | 8.220 | 7.710 | 7.760 | 7.760 | 39,940,689 |
| 2022-12-21 | 8.200 | 8.330 | 8.110 | 8.140 | 8.140 | 32,405,368 |
| 2022-12-20 | 8.070 | 8.310 | 7.770 | 8.300 | 8.300 | 57,533,580 |
| 2022-12-19 | 8.010 | 8.230 | 8.010 | 8.090 | 8.090 | 35,537,483 |
| 2022-12-16 | 8.130 | 8.190 | 8.000 | 8.050 | 8.050 | 37,215,048 |
| 2022-12-15 | 8.110 | 8.240 | 7.980 | 8.200 | 8.200 | 38,118,326 |
| 2022-12-14 | 8.080 | 8.280 | 8.040 | 8.100 | 8.100 | 38,951,135 |
| 2022-12-13 | 8.510 | 8.550 | 8.110 | 8.130 | 8.130 | 67,186,093 |
| 2022-12-12 | 8.420 | 8.610 | 8.370 | 8.500 | 8.500 | 43,637,808 |
| 2022-12-09 | 8.790 | 8.890 | 8.420 | 8.460 | 8.460 | 71,305,261 |
| 2022-12-08 | 8.850 | 8.950 | 8.700 | 8.750 | 8.750 | 49,894,863 |
| 2022-12-07 | 8.730 | 9.050 | 8.660 | 8.910 | 8.910 | 76,007,324 |
| 2022-12-06 | 9.190 | 9.270 | 8.710 | 8.790 | 8.790 | 134,213,957 |
| 2022-12-05 | 9.380 | 9.510 | 9.290 | 9.410 | 9.410 | 97,430,896 |
| 2022-12-02 | 9.210 | 9.860 | 9.140 | 9.480 | 9.480 | 158,870,991 |
| 2022-12-01 | 9.150 | 9.360 | 9.020 | 9.200 | 9.200 | 92,394,242 |
| 2022-11-30 | 9.250 | 9.460 | 9.130 | 9.210 | 9.210 | 110,951,855 |
| 2022-11-29 | 8.830 | 9.390 | 8.760 | 9.370 | 9.370 | 142,000,551 |
| 2022-11-28 | 8.680 | 9.260 | 8.600 | 9.010 | 9.010 | 103,464,741 |
| 2022-11-25 | 9.030 | 9.220 | 8.830 | 8.950 | 8.950 | 103,463,185 |
| 2022-11-24 | 8.650 | 9.250 | 8.610 | 9.030 | 9.030 | 128,823,301 |
| 2022-11-23 | 8.660 | 8.800 | 8.310 | 8.740 | 8.740 | 74,252,255 |
| 2022-11-22 | 8.950 | 9.020 | 8.570 | 8.660 | 8.660 | 78,007,513 |
| 2022-11-21 | 8.850 | 9.140 | 8.630 | 9.010 | 9.010 | 96,146,161 |
| 2022-11-18 | 9.000 | 9.140 | 8.760 | 8.820 | 8.820 | 97,810,084 |
| 2022-11-17 | 8.840 | 9.110 | 8.700 | 9.110 | 9.110 | 126,384,277 |
| 2022-11-16 | 8.800 | 9.000 | 8.660 | 8.730 | 8.730 | 81,700,140 |
| 2022-11-15 | 8.890 | 9.100 | 8.770 | 8.870 | 8.870 | 105,909,724 |
| 2022-11-14 | 8.900 | 9.330 | 8.740 | 8.970 | 8.970 | 140,447,532 |
| 2022-11-11 | 8.680 | 9.010 | 8.560 | 8.900 | 8.900 | 140,380,025 |
| 2022-11-10 | 8.660 | 8.840 | 8.500 | 8.580 | 8.580 | 118,305,826 |
| 2022-11-09 | 9.000 | 9.150 | 8.600 | 8.610 | 8.610 | 184,522,466 |
| 2022-11-08 | 8.000 | 8.760 | 8.000 | 8.760 | 8.760 | 88,113,496 |
| 2022-11-07 | 7.880 | 8.080 | 7.810 | 7.960 | 7.960 | 57,262,511 |
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.