HyUnion Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.540 | 5.620 | 5.480 | 5.560 | 5.560 | 48,565,289 |
| 2026-07-21 | 5.400 | 5.910 | 5.380 | 5.700 | 5.700 | 73,399,359 |
| 2026-07-20 | 5.300 | 5.480 | 5.270 | 5.370 | 5.370 | 27,014,629 |
| 2026-07-17 | 5.490 | 5.550 | 5.250 | 5.270 | 5.270 | 25,154,756 |
| 2026-07-16 | 5.310 | 5.520 | 5.270 | 5.490 | 5.490 | 26,684,900 |
| 2026-07-15 | 5.210 | 5.390 | 5.190 | 5.350 | 5.350 | 19,914,100 |
| 2026-07-14 | 5.130 | 5.240 | 5.090 | 5.220 | 5.220 | 19,313,699 |
| 2026-07-13 | 5.350 | 5.390 | 5.120 | 5.130 | 5.130 | 21,767,699 |
| 2026-07-10 | 5.270 | 5.470 | 5.200 | 5.350 | 5.350 | 27,796,484 |
| 2026-07-09 | 5.250 | 5.320 | 5.140 | 5.280 | 5.280 | 19,889,107 |
| 2026-07-08 | 5.280 | 5.330 | 5.200 | 5.290 | 5.290 | 16,602,801 |
| 2026-07-07 | 5.480 | 5.490 | 5.270 | 5.270 | 5.270 | 16,612,801 |
| 2026-07-06 | 5.530 | 5.570 | 5.440 | 5.470 | 5.470 | 17,404,824 |
| 2026-07-03 | 5.510 | 5.570 | 5.470 | 5.530 | 5.530 | 20,039,549 |
| 2026-07-02 | 5.540 | 5.620 | 5.450 | 5.470 | 5.470 | 24,019,783 |
| 2026-07-01 | 5.290 | 5.740 | 5.240 | 5.530 | 5.530 | 36,255,668 |
| 2026-06-30 | 5.300 | 5.390 | 5.260 | 5.290 | 5.290 | 17,432,619 |
| 2026-06-29 | 5.340 | 5.390 | 5.210 | 5.330 | 5.330 | 19,986,600 |
| 2026-06-26 | 5.530 | 5.570 | 5.360 | 5.360 | 5.360 | 20,919,717 |
| 2026-06-25 | 5.670 | 5.710 | 5.530 | 5.590 | 5.590 | 18,825,918 |
| 2026-06-24 | 5.930 | 5.960 | 5.640 | 5.680 | 5.680 | 23,201,391 |
| 2026-06-23 | 5.910 | 6.100 | 5.880 | 5.920 | 5.920 | 23,097,738 |
| 2026-06-22 | 5.730 | 5.980 | 5.630 | 5.970 | 5.970 | 31,391,832 |
| 2026-06-18 | 5.900 | 5.940 | 5.770 | 5.800 | 5.800 | 20,087,189 |
| 2026-06-17 | 6.000 | 6.080 | 5.880 | 5.950 | 5.950 | 29,086,150 |
| 2026-06-16 | 6.060 | 6.090 | 5.920 | 5.960 | 5.960 | 15,775,540 |
| 2026-06-15 | 6.010 | 6.180 | 6.000 | 6.090 | 6.090 | 20,518,500 |
| 2026-06-12 | 5.810 | 6.080 | 5.770 | 5.960 | 5.960 | 24,815,350 |
| 2026-06-11 | 5.880 | 5.900 | 5.670 | 5.770 | 5.770 | 17,801,971 |
| 2026-06-10 | 5.870 | 5.950 | 5.810 | 5.900 | 5.900 | 18,311,270 |
| 2026-06-09 | 5.930 | 5.950 | 5.820 | 5.910 | 5.910 | 18,584,100 |
| 2026-06-08 | 6.080 | 6.150 | 5.830 | 5.910 | 5.910 | 23,481,141 |
| 2026-06-05 | 6.130 | 6.250 | 6.080 | 6.140 | 6.140 | 20,108,750 |
| 2026-06-04 | 6.190 | 6.250 | 6.060 | 6.110 | 6.110 | 16,217,160 |
| 2026-06-03 | 6.310 | 6.360 | 6.180 | 6.220 | 6.220 | 16,074,260 |
| 2026-06-02 | 6.440 | 6.460 | 6.250 | 6.310 | 6.310 | 16,898,760 |
| 2026-06-01 | 6.310 | 6.520 | 6.200 | 6.430 | 6.430 | 20,806,020 |
| 2026-05-29 | 6.460 | 6.490 | 6.270 | 6.300 | 6.300 | 18,778,849 |
| 2026-05-28 | 6.500 | 6.520 | 6.310 | 6.470 | 6.470 | 22,223,711 |
| 2026-05-27 | 6.680 | 6.750 | 6.470 | 6.500 | 6.500 | 21,931,301 |
| 2026-05-26 | 6.630 | 6.750 | 6.570 | 6.730 | 6.730 | 22,245,711 |
| 2026-05-25 | 6.810 | 6.850 | 6.600 | 6.670 | 6.670 | 22,989,699 |
| 2026-05-22 | 6.800 | 6.880 | 6.710 | 6.780 | 6.780 | 17,489,109 |
| 2026-05-21 | 6.990 | 7.070 | 6.780 | 6.790 | 6.790 | 24,000,100 |
| 2026-05-20 | 7.040 | 7.040 | 6.880 | 6.990 | 6.990 | 21,105,160 |
| 2026-05-19 | 7.000 | 7.100 | 6.970 | 7.070 | 7.070 | 20,458,980 |
| 2026-05-18 | 7.150 | 7.150 | 6.940 | 6.990 | 6.990 | 26,930,859 |
| 2026-05-15 | 7.190 | 7.370 | 7.130 | 7.180 | 7.180 | 25,550,830 |
| 2026-05-14 | 7.400 | 7.460 | 7.170 | 7.180 | 7.180 | 31,593,699 |
| 2026-05-13 | 7.280 | 7.410 | 7.260 | 7.390 | 7.390 | 22,595,400 |
| 2026-05-12 | 7.460 | 7.460 | 7.290 | 7.310 | 7.310 | 26,431,980 |
| 2026-05-11 | 7.490 | 7.560 | 7.410 | 7.460 | 7.460 | 26,395,551 |
| 2026-05-08 | 7.390 | 7.550 | 7.340 | 7.500 | 7.500 | 25,515,900 |
| 2026-05-07 | 7.440 | 7.580 | 7.370 | 7.490 | 7.490 | 29,319,801 |
| 2026-05-06 | 7.320 | 7.460 | 7.320 | 7.420 | 7.420 | 29,755,211 |
| 2026-04-30 | 7.350 | 7.380 | 7.220 | 7.280 | 7.280 | 26,845,221 |
| 2026-04-29 | 7.210 | 7.430 | 7.150 | 7.380 | 7.380 | 24,072,930 |
| 2026-04-28 | 7.380 | 7.450 | 7.230 | 7.260 | 7.260 | 24,660,289 |
| 2026-04-27 | 7.540 | 7.550 | 7.320 | 7.420 | 7.420 | 21,732,801 |
| 2026-04-24 | 7.670 | 7.700 | 7.440 | 7.510 | 7.510 | 32,851,301 |
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.