HyUnion Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.640 | 8.070 | 7.630 | 7.900 | 7.900 | 69,233,450 |
| 2022-11-03 | 7.710 | 7.790 | 7.600 | 7.670 | 7.670 | 37,882,406 |
| 2022-11-02 | 7.600 | 7.870 | 7.600 | 7.800 | 7.800 | 56,601,560 |
| 2022-11-01 | 7.720 | 7.740 | 7.510 | 7.680 | 7.680 | 48,227,717 |
| 2022-10-31 | 7.260 | 7.870 | 7.260 | 7.680 | 7.680 | 68,064,247 |
| 2022-10-28 | 7.380 | 7.610 | 7.220 | 7.280 | 7.280 | 47,115,323 |
| 2022-10-27 | 7.730 | 7.900 | 7.530 | 7.540 | 7.540 | 51,597,607 |
| 2022-10-26 | 7.610 | 7.850 | 7.610 | 7.730 | 7.730 | 48,823,866 |
| 2022-10-25 | 7.690 | 7.750 | 7.460 | 7.550 | 7.550 | 46,913,680 |
| 2022-10-24 | 7.800 | 8.110 | 7.700 | 7.780 | 7.780 | 60,433,806 |
| 2022-10-21 | 7.990 | 8.040 | 7.660 | 7.700 | 7.700 | 61,181,852 |
| 2022-10-20 | 8.150 | 8.240 | 7.820 | 7.960 | 7.960 | 79,233,546 |
| 2022-10-19 | 8.060 | 8.370 | 7.910 | 8.280 | 8.280 | 97,922,611 |
| 2022-10-18 | 8.160 | 8.260 | 8.020 | 8.030 | 8.030 | 70,235,927 |
| 2022-10-17 | 8.090 | 8.360 | 8.050 | 8.190 | 8.190 | 68,250,277 |
| 2022-10-14 | 8.010 | 8.250 | 7.980 | 8.140 | 8.140 | 81,806,113 |
| 2022-10-13 | 8.190 | 8.550 | 8.040 | 8.050 | 8.050 | 125,055,186 |
| 2022-10-12 | 7.710 | 8.140 | 7.690 | 8.110 | 8.110 | 86,513,324 |
| 2022-10-11 | 7.520 | 7.910 | 7.520 | 7.840 | 7.840 | 79,736,504 |
| 2022-10-10 | 7.570 | 7.790 | 7.430 | 7.640 | 7.640 | 80,975,011 |
| 2022-09-30 | 7.240 | 7.690 | 7.230 | 7.530 | 7.530 | 92,157,374 |
| 2022-09-29 | 7.300 | 7.570 | 7.230 | 7.350 | 7.350 | 75,190,000 |
| 2022-09-28 | 7.690 | 7.750 | 7.190 | 7.200 | 7.200 | 77,053,355 |
| 2022-09-27 | 7.880 | 8.020 | 7.560 | 7.790 | 7.790 | 72,872,866 |
| 2022-09-26 | 8.300 | 8.310 | 7.870 | 7.880 | 7.880 | 78,357,831 |
| 2022-09-23 | 9.010 | 9.060 | 8.330 | 8.340 | 8.340 | 89,975,638 |
| 2022-09-22 | 8.880 | 9.270 | 8.820 | 8.880 | 8.880 | 87,019,857 |
| 2022-09-21 | 8.640 | 9.150 | 8.320 | 9.000 | 9.000 | 109,501,861 |
| 2022-09-20 | 8.630 | 8.920 | 8.480 | 8.740 | 8.740 | 90,832,717 |
| 2022-09-19 | 8.900 | 8.960 | 8.300 | 8.570 | 8.570 | 119,739,432 |
| 2022-09-16 | 9.370 | 9.940 | 9.100 | 9.120 | 9.120 | 167,859,620 |
| 2022-09-15 | 9.120 | 9.780 | 9.070 | 9.690 | 9.690 | 195,012,890 |
| 2022-09-14 | 9.350 | 9.460 | 9.050 | 9.160 | 9.160 | 118,332,767 |
| 2022-09-13 | 9.770 | 10.070 | 9.400 | 9.470 | 9.470 | 172,178,161 |
| 2022-09-09 | 9.400 | 10.200 | 9.300 | 9.590 | 9.590 | 211,512,359 |
| 2022-09-08 | 9.030 | 10.000 | 9.010 | 9.400 | 9.400 | 243,538,623 |
| 2022-09-07 | 8.890 | 9.420 | 8.560 | 9.420 | 9.420 | 157,985,819 |
| 2022-09-06 | 8.530 | 8.680 | 8.400 | 8.560 | 8.560 | 68,662,833 |
| 2022-09-05 | 8.410 | 8.660 | 8.290 | 8.500 | 8.500 | 65,485,278 |
| 2022-09-02 | 8.110 | 8.610 | 8.110 | 8.510 | 8.510 | 88,914,196 |
| 2022-09-01 | 8.040 | 8.500 | 8.000 | 8.100 | 8.100 | 70,635,770 |
| 2022-08-31 | 8.660 | 8.770 | 7.990 | 8.020 | 8.020 | 101,244,885 |
| 2022-08-30 | 8.900 | 9.030 | 8.660 | 8.780 | 8.780 | 66,054,922 |
| 2022-08-29 | 8.450 | 9.260 | 8.400 | 8.970 | 8.970 | 100,618,338 |
| 2022-08-26 | 9.340 | 9.440 | 8.590 | 8.620 | 8.620 | 138,141,854 |
| 2022-08-25 | 9.180 | 9.860 | 9.110 | 9.450 | 9.450 | 149,652,902 |
| 2022-08-24 | 9.010 | 9.640 | 9.000 | 9.320 | 9.320 | 185,872,586 |
| 2022-08-23 | 9.020 | 9.320 | 8.780 | 9.090 | 9.090 | 101,770,663 |
| 2022-08-22 | 8.820 | 9.600 | 8.750 | 9.030 | 9.030 | 135,159,171 |
| 2022-08-19 | 8.600 | 9.280 | 8.580 | 9.020 | 9.020 | 153,612,548 |
| 2022-08-18 | 8.650 | 8.760 | 8.550 | 8.660 | 8.660 | 78,835,638 |
| 2022-08-17 | 9.010 | 9.080 | 8.660 | 8.760 | 8.760 | 138,341,780 |
| 2022-08-16 | 8.860 | 9.430 | 8.730 | 9.180 | 9.180 | 174,609,549 |
| 2022-08-15 | 9.000 | 9.700 | 8.780 | 9.030 | 9.030 | 239,347,770 |
| 2022-08-12 | 8.100 | 9.000 | 8.030 | 9.000 | 9.000 | 148,903,940 |
| 2022-08-11 | 7.950 | 8.260 | 7.880 | 8.180 | 8.180 | 91,792,342 |
| 2022-08-10 | 7.840 | 7.980 | 7.780 | 7.920 | 7.920 | 58,906,911 |
| 2022-08-09 | 7.820 | 7.940 | 7.730 | 7.870 | 7.870 | 58,887,747 |
| 2022-08-08 | 7.800 | 7.870 | 7.680 | 7.820 | 7.820 | 95,575,887 |
| 2022-08-05 | 7.120 | 7.800 | 7.120 | 7.800 | 7.800 | 84,195,500 |
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.