HyUnion Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 19 of 21 · 1,219 trading daysOlder →

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.