HyUnion Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 8.060 | 8.650 | 7.980 | 8.650 | 8.650 | 78,007,229 |
| 2022-02-08 | 7.600 | 7.910 | 7.300 | 7.860 | 7.860 | 94,139,458 |
| 2022-02-07 | 7.880 | 8.050 | 7.660 | 7.670 | 7.670 | 78,671,772 |
| 2022-01-28 | 7.580 | 8.000 | 7.550 | 7.660 | 7.660 | 87,736,696 |
| 2022-01-27 | 8.100 | 8.130 | 7.380 | 7.560 | 7.560 | 101,499,000 |
| 2022-01-26 | 7.920 | 8.290 | 7.650 | 8.140 | 8.140 | 108,094,864 |
| 2022-01-25 | 8.480 | 8.600 | 7.840 | 7.860 | 7.860 | 119,718,242 |
| 2022-01-24 | 8.270 | 8.920 | 8.190 | 8.620 | 8.620 | 139,535,660 |
| 2022-01-21 | 9.000 | 9.440 | 8.490 | 8.490 | 8.490 | 218,180,497 |
| 2022-01-20 | 8.190 | 9.010 | 7.910 | 9.010 | 9.010 | 141,184,054 |
| 2022-01-19 | 8.190 | 8.480 | 8.040 | 8.190 | 8.190 | 122,145,152 |
| 2022-01-18 | 8.650 | 8.890 | 8.270 | 8.340 | 8.340 | 188,960,759 |
| 2022-01-17 | 8.620 | 9.190 | 8.410 | 8.650 | 8.650 | 233,290,213 |
| 2022-01-14 | 8.180 | 8.950 | 8.030 | 8.370 | 8.370 | 232,834,222 |
| 2022-01-13 | 7.710 | 8.450 | 7.640 | 8.450 | 8.450 | 240,508,759 |
| 2022-01-12 | 7.060 | 7.680 | 7.000 | 7.680 | 7.680 | 114,001,558 |
| 2022-01-11 | 7.300 | 7.310 | 6.950 | 6.980 | 6.980 | 67,657,339 |
| 2022-01-10 | 7.120 | 7.470 | 7.050 | 7.330 | 7.330 | 65,325,334 |
| 2022-01-07 | 7.580 | 7.870 | 7.230 | 7.260 | 7.260 | 105,488,518 |
| 2022-01-06 | 7.130 | 7.640 | 7.080 | 7.430 | 7.430 | 94,883,696 |
| 2022-01-05 | 7.390 | 7.530 | 7.170 | 7.260 | 7.260 | 69,088,252 |
| 2022-01-04 | 7.110 | 7.470 | 7.090 | 7.390 | 7.390 | 80,281,820 |
| 2021-12-31 | 7.050 | 7.270 | 6.970 | 7.100 | 7.100 | 49,425,808 |
| 2021-12-30 | 7.000 | 7.220 | 6.990 | 7.050 | 7.050 | 46,099,445 |
| 2021-12-29 | 7.200 | 7.250 | 6.970 | 7.050 | 7.050 | 51,474,540 |
| 2021-12-28 | 6.930 | 7.400 | 6.910 | 7.210 | 7.210 | 96,602,673 |
| 2021-12-27 | 6.710 | 6.940 | 6.630 | 6.930 | 6.930 | 50,603,776 |
| 2021-12-24 | 7.230 | 7.270 | 6.750 | 6.750 | 6.750 | 85,825,593 |
| 2021-12-23 | 7.340 | 7.400 | 7.150 | 7.180 | 7.180 | 89,042,316 |
| 2021-12-22 | 8.000 | 8.000 | 7.210 | 7.260 | 7.260 | 159,723,838 |
| 2021-12-21 | 7.200 | 7.830 | 7.140 | 7.830 | 7.830 | 119,269,453 |
| 2021-12-20 | 7.060 | 7.280 | 7.000 | 7.120 | 7.120 | 78,511,415 |
| 2021-12-17 | 7.130 | 7.390 | 7.020 | 7.110 | 7.110 | 101,597,312 |
| 2021-12-16 | 7.210 | 7.340 | 7.030 | 7.130 | 7.130 | 84,828,647 |
| 2021-12-15 | 7.350 | 7.550 | 7.060 | 7.160 | 7.160 | 137,864,219 |
| 2021-12-14 | 6.900 | 7.500 | 6.900 | 7.220 | 7.220 | 142,113,200 |
| 2021-12-13 | 6.820 | 7.250 | 6.750 | 6.990 | 6.990 | 106,478,475 |
| 2021-12-10 | 6.710 | 6.930 | 6.690 | 6.770 | 6.770 | 73,146,619 |
| 2021-12-09 | 6.670 | 6.950 | 6.640 | 6.780 | 6.780 | 109,853,569 |
| 2021-12-08 | 6.660 | 6.740 | 6.590 | 6.690 | 6.690 | 74,922,934 |
| 2021-12-07 | 6.820 | 6.930 | 6.570 | 6.620 | 6.620 | 120,923,627 |
| 2021-12-06 | 6.950 | 7.080 | 6.780 | 6.800 | 6.800 | 109,712,130 |
| 2021-12-03 | 7.460 | 7.630 | 7.050 | 7.110 | 7.110 | 144,318,441 |
| 2021-12-02 | 7.710 | 7.770 | 7.300 | 7.340 | 7.340 | 164,162,194 |
| 2021-12-01 | 7.330 | 7.930 | 7.250 | 7.780 | 7.780 | 268,718,896 |
| 2021-11-30 | 7.350 | 7.670 | 7.150 | 7.660 | 7.660 | 283,966,935 |
| 2021-11-29 | 6.960 | 6.970 | 6.720 | 6.970 | 6.970 | 95,242,815 |
| 2021-11-26 | 5.920 | 6.340 | 5.860 | 6.340 | 6.340 | 79,658,282 |
| 2021-11-25 | 5.800 | 5.850 | 5.720 | 5.760 | 5.760 | 20,185,968 |
| 2021-11-24 | 5.880 | 5.880 | 5.780 | 5.790 | 5.790 | 21,662,121 |
| 2021-11-23 | 5.880 | 5.930 | 5.830 | 5.880 | 5.880 | 17,634,717 |
| 2021-11-22 | 5.910 | 5.950 | 5.840 | 5.910 | 5.910 | 24,392,581 |
| 2021-11-19 | 5.900 | 5.980 | 5.800 | 5.930 | 5.930 | 23,316,653 |
| 2021-11-18 | 6.080 | 6.080 | 5.860 | 5.880 | 5.880 | 39,756,896 |
| 2021-11-17 | 5.980 | 6.100 | 5.950 | 6.080 | 6.080 | 36,946,587 |
| 2021-11-16 | 5.980 | 6.110 | 5.940 | 5.960 | 5.960 | 31,338,484 |
| 2021-11-15 | 6.090 | 6.110 | 5.940 | 6.020 | 6.020 | 36,075,138 |
| 2021-11-12 | 5.780 | 6.090 | 5.770 | 5.990 | 5.990 | 52,408,438 |
| 2021-11-11 | 5.780 | 5.850 | 5.760 | 5.780 | 5.780 | 31,133,408 |
| 2021-11-10 | 5.890 | 5.960 | 5.780 | 5.820 | 5.820 | 42,372,796 |
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.