HyUnion Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.050 | 7.100 | 6.950 | 7.090 | 7.090 | 21,823,365 |
| 2022-08-03 | 7.030 | 7.270 | 6.980 | 7.010 | 7.010 | 30,028,395 |
| 2022-08-02 | 7.500 | 7.500 | 6.960 | 7.030 | 7.030 | 40,656,904 |
| 2022-08-01 | 7.460 | 7.580 | 7.450 | 7.550 | 7.550 | 18,543,067 |
| 2022-07-29 | 7.610 | 7.610 | 7.480 | 7.490 | 7.490 | 29,248,779 |
| 2022-07-28 | 7.670 | 7.800 | 7.620 | 7.620 | 7.620 | 31,982,369 |
| 2022-07-27 | 7.720 | 7.750 | 7.590 | 7.640 | 7.640 | 41,200,388 |
| 2022-07-26 | 7.680 | 7.970 | 7.610 | 7.820 | 7.820 | 46,566,055 |
| 2022-07-25 | 7.850 | 7.920 | 7.550 | 7.610 | 7.610 | 29,637,178 |
| 2022-07-22 | 7.750 | 7.800 | 7.540 | 7.660 | 7.660 | 23,138,591 |
| 2022-07-21 | 7.790 | 7.860 | 7.720 | 7.740 | 7.740 | 27,007,706 |
| 2022-07-20 | 7.830 | 7.920 | 7.700 | 7.900 | 7.900 | 38,261,633 |
| 2022-07-19 | 7.620 | 7.800 | 7.570 | 7.800 | 7.800 | 32,997,257 |
| 2022-07-18 | 7.370 | 7.740 | 7.370 | 7.670 | 7.670 | 33,420,160 |
| 2022-07-15 | 7.550 | 7.560 | 7.360 | 7.370 | 7.370 | 31,000,199 |
| 2022-07-14 | 7.630 | 7.660 | 7.540 | 7.580 | 7.580 | 21,122,588 |
| 2022-07-13 | 7.560 | 7.650 | 7.530 | 7.640 | 7.640 | 21,879,407 |
| 2022-07-12 | 7.750 | 7.790 | 7.530 | 7.540 | 7.540 | 34,072,393 |
| 2022-07-11 | 8.080 | 8.110 | 7.740 | 7.760 | 7.760 | 40,604,516 |
| 2022-07-08 | 8.080 | 8.230 | 8.010 | 8.070 | 8.070 | 34,573,773 |
| 2022-07-07 | 8.070 | 8.150 | 8.030 | 8.050 | 8.050 | 31,348,045 |
| 2022-07-06 | 8.280 | 8.300 | 8.010 | 8.060 | 8.060 | 44,466,580 |
| 2022-07-05 | 8.190 | 8.490 | 8.050 | 8.350 | 8.350 | 73,967,897 |
| 2022-07-04 | 8.100 | 8.200 | 7.900 | 8.190 | 8.190 | 43,938,633 |
| 2022-07-01 | 8.250 | 8.320 | 8.070 | 8.130 | 8.130 | 39,322,669 |
| 2022-06-30 | 8.240 | 8.330 | 8.140 | 8.180 | 8.180 | 43,699,536 |
| 2022-06-29 | 8.530 | 8.550 | 8.170 | 8.190 | 8.190 | 67,864,947 |
| 2022-06-28 | 8.430 | 8.560 | 8.320 | 8.540 | 8.540 | 62,947,545 |
| 2022-06-27 | 8.650 | 8.690 | 8.390 | 8.490 | 8.490 | 79,223,030 |
| 2022-06-24 | 8.330 | 8.790 | 8.320 | 8.560 | 8.560 | 124,381,787 |
| 2022-06-23 | 8.030 | 8.470 | 8.030 | 8.350 | 8.350 | 98,732,705 |
| 2022-06-22 | 8.200 | 8.230 | 7.940 | 7.950 | 7.950 | 60,698,457 |
| 2022-06-21 | 8.330 | 8.470 | 8.100 | 8.270 | 8.270 | 78,316,568 |
| 2022-06-20 | 8.250 | 8.300 | 8.150 | 8.200 | 8.200 | 53,129,828 |
| 2022-06-17 | 8.220 | 8.310 | 8.100 | 8.230 | 8.230 | 69,127,310 |
| 2022-06-16 | 8.410 | 8.610 | 8.340 | 8.380 | 8.380 | 96,736,728 |
| 2022-06-15 | 8.180 | 8.880 | 8.150 | 8.370 | 8.370 | 159,456,701 |
| 2022-06-14 | 7.950 | 8.150 | 7.660 | 8.140 | 8.140 | 90,621,474 |
| 2022-06-13 | 7.800 | 8.170 | 7.730 | 8.110 | 8.110 | 120,516,270 |
| 2022-06-10 | 7.500 | 7.950 | 7.450 | 7.880 | 7.880 | 87,009,231 |
| 2022-06-09 | 7.730 | 7.750 | 7.500 | 7.510 | 7.510 | 55,182,073 |
| 2022-06-08 | 7.790 | 7.950 | 7.500 | 7.800 | 7.800 | 66,571,493 |
| 2022-06-07 | 7.990 | 7.990 | 7.660 | 7.780 | 7.780 | 55,033,932 |
| 2022-06-06 | 7.720 | 7.950 | 7.660 | 7.910 | 7.910 | 64,344,637 |
| 2022-06-02 | 7.530 | 7.720 | 7.400 | 7.690 | 7.690 | 56,032,621 |
| 2022-06-01 | 7.580 | 7.750 | 7.490 | 7.570 | 7.570 | 51,381,011 |
| 2022-05-31 | 7.670 | 7.700 | 7.480 | 7.620 | 7.620 | 48,954,159 |
| 2022-05-30 | 7.610 | 7.720 | 7.440 | 7.700 | 7.700 | 53,548,224 |
| 2022-05-27 | 7.560 | 7.750 | 7.450 | 7.620 | 7.620 | 55,722,742 |
| 2022-05-26 | 7.520 | 7.580 | 7.280 | 7.470 | 7.470 | 44,611,248 |
| 2022-05-25 | 7.330 | 7.580 | 7.330 | 7.530 | 7.530 | 49,491,075 |
| 2022-05-24 | 8.050 | 8.060 | 7.340 | 7.350 | 7.350 | 79,641,156 |
| 2022-05-23 | 8.000 | 8.130 | 7.940 | 8.020 | 8.020 | 70,334,797 |
| 2022-05-20 | 7.860 | 8.240 | 7.820 | 8.000 | 8.000 | 83,333,150 |
| 2022-05-19 | 7.510 | 7.930 | 7.500 | 7.900 | 7.900 | 61,856,845 |
| 2022-05-18 | 8.150 | 8.270 | 7.840 | 7.850 | 7.850 | 90,991,072 |
| 2022-05-17 | 7.900 | 7.900 | 7.610 | 7.840 | 7.840 | 62,493,514 |
| 2022-05-16 | 7.970 | 8.090 | 7.750 | 7.840 | 7.840 | 69,013,295 |
| 2022-05-13 | 8.000 | 8.040 | 7.720 | 7.890 | 7.890 | 60,947,525 |
| 2022-05-12 | 7.970 | 8.130 | 7.850 | 7.920 | 7.920 | 76,875,340 |
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.