HyUnion Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.870 | 8.250 | 7.830 | 8.000 | 8.000 | 114,214,019 |
| 2022-05-10 | 7.530 | 8.110 | 7.460 | 7.880 | 7.880 | 93,925,143 |
| 2022-05-09 | 7.560 | 7.890 | 7.520 | 7.720 | 7.720 | 66,456,031 |
| 2022-05-06 | 7.360 | 7.860 | 7.320 | 7.610 | 7.610 | 86,053,372 |
| 2022-05-05 | 7.560 | 7.760 | 7.360 | 7.590 | 7.590 | 81,827,498 |
| 2022-04-29 | 7.280 | 7.470 | 7.140 | 7.440 | 7.440 | 75,730,698 |
| 2022-04-28 | 7.220 | 7.320 | 7.040 | 7.100 | 7.100 | 72,908,381 |
| 2022-04-27 | 6.810 | 7.430 | 6.690 | 7.400 | 7.400 | 110,132,217 |
| 2022-04-26 | 7.270 | 7.370 | 6.880 | 6.930 | 6.930 | 77,935,124 |
| 2022-04-25 | 7.920 | 7.920 | 7.290 | 7.290 | 7.290 | 83,288,016 |
| 2022-04-22 | 8.160 | 8.380 | 7.970 | 8.110 | 8.110 | 75,622,314 |
| 2022-04-21 | 9.090 | 9.090 | 8.330 | 8.330 | 8.330 | 107,727,931 |
| 2022-04-20 | 9.340 | 9.550 | 9.150 | 9.250 | 9.250 | 88,933,665 |
| 2022-04-19 | 9.360 | 9.430 | 9.000 | 9.170 | 9.170 | 76,938,431 |
| 2022-04-18 | 9.210 | 9.500 | 9.050 | 9.140 | 9.140 | 73,306,074 |
| 2022-04-15 | 9.800 | 9.920 | 9.400 | 9.430 | 9.430 | 88,738,613 |
| 2022-04-14 | 9.840 | 10.240 | 9.650 | 10.020 | 10.020 | 95,072,387 |
| 2022-04-13 | 10.450 | 10.470 | 9.680 | 9.770 | 9.770 | 107,854,510 |
| 2022-04-12 | 10.410 | 10.670 | 10.100 | 10.540 | 10.540 | 96,725,955 |
| 2022-04-11 | 10.920 | 11.110 | 10.330 | 10.530 | 10.530 | 109,333,521 |
| 2022-04-08 | 10.710 | 11.580 | 10.620 | 11.200 | 11.200 | 140,810,308 |
| 2022-04-07 | 11.360 | 11.460 | 10.620 | 10.730 | 10.730 | 144,877,677 |
| 2022-04-06 | 11.490 | 11.980 | 11.240 | 11.580 | 11.580 | 153,425,426 |
| 2022-04-01 | 12.120 | 12.480 | 11.550 | 11.640 | 11.640 | 192,840,988 |
| 2022-03-31 | 11.600 | 13.030 | 11.450 | 12.530 | 12.530 | 265,147,367 |
| 2022-03-30 | 11.530 | 12.120 | 11.450 | 11.850 | 11.850 | 172,416,139 |
| 2022-03-29 | 11.020 | 12.080 | 10.840 | 11.820 | 11.820 | 208,986,062 |
| 2022-03-28 | 11.270 | 11.780 | 11.050 | 11.130 | 11.130 | 172,213,898 |
| 2022-03-25 | 12.080 | 12.800 | 11.580 | 11.720 | 11.720 | 244,015,644 |
| 2022-03-24 | 12.590 | 12.740 | 11.580 | 11.730 | 11.730 | 269,488,243 |
| 2022-03-23 | 11.680 | 13.330 | 11.380 | 12.390 | 12.390 | 367,242,838 |
| 2022-03-22 | 10.820 | 12.120 | 10.720 | 12.120 | 12.120 | 290,949,071 |
| 2022-03-21 | 11.850 | 11.850 | 10.970 | 11.020 | 11.020 | 288,310,232 |
| 2022-03-18 | 11.680 | 12.060 | 11.050 | 12.060 | 12.060 | 305,561,874 |
| 2022-03-17 | 10.150 | 10.960 | 9.710 | 10.960 | 10.960 | 261,446,075 |
| 2022-03-16 | 9.260 | 9.960 | 8.910 | 9.960 | 9.960 | 164,071,528 |
| 2022-03-15 | 9.310 | 9.760 | 9.020 | 9.050 | 9.050 | 129,682,431 |
| 2022-03-14 | 9.830 | 10.040 | 9.550 | 9.560 | 9.560 | 150,462,196 |
| 2022-03-11 | 9.680 | 10.590 | 9.520 | 10.100 | 10.100 | 266,384,088 |
| 2022-03-10 | 9.150 | 9.680 | 8.990 | 9.680 | 9.680 | 110,912,558 |
| 2022-03-09 | 8.980 | 9.120 | 8.220 | 8.800 | 8.800 | 154,749,091 |
| 2022-03-08 | 9.470 | 9.710 | 9.100 | 9.120 | 9.120 | 154,472,436 |
| 2022-03-07 | 9.350 | 10.030 | 9.280 | 9.670 | 9.670 | 188,403,715 |
| 2022-03-04 | 10.780 | 10.900 | 9.550 | 9.590 | 9.590 | 262,229,679 |
| 2022-03-03 | 10.890 | 11.380 | 10.080 | 10.610 | 10.610 | 380,118,516 |
| 2022-03-02 | 9.850 | 10.450 | 9.850 | 10.450 | 10.450 | 272,104,231 |
| 2022-03-01 | 9.270 | 9.500 | 9.000 | 9.500 | 9.500 | 215,580,336 |
| 2022-02-28 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 41,657,163 |
| 2022-02-25 | 7.900 | 8.040 | 7.800 | 7.850 | 7.850 | 54,984,196 |
| 2022-02-24 | 8.300 | 8.340 | 7.590 | 7.770 | 7.770 | 116,961,172 |
| 2022-02-23 | 8.460 | 8.510 | 8.270 | 8.430 | 8.430 | 73,867,039 |
| 2022-02-22 | 8.640 | 8.980 | 8.320 | 8.400 | 8.400 | 107,390,723 |
| 2022-02-21 | 8.600 | 8.950 | 8.550 | 8.810 | 8.810 | 94,744,941 |
| 2022-02-18 | 8.610 | 8.790 | 8.590 | 8.700 | 8.700 | 84,547,262 |
| 2022-02-17 | 8.730 | 9.150 | 8.600 | 8.780 | 8.780 | 135,257,800 |
| 2022-02-16 | 9.500 | 9.850 | 8.930 | 9.000 | 9.000 | 213,842,995 |
| 2022-02-15 | 8.990 | 9.670 | 8.640 | 9.410 | 9.410 | 245,917,019 |
| 2022-02-14 | 8.560 | 9.040 | 8.290 | 8.790 | 8.790 | 129,000,482 |
| 2022-02-11 | 9.030 | 9.600 | 8.830 | 9.010 | 9.010 | 201,032,898 |
| 2022-02-10 | 8.960 | 9.520 | 8.660 | 9.110 | 9.110 | 223,064,115 |
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.