HyUnion Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 10.030 | 10.150 | 9.980 | 10.150 | 10.150 | 64,615,273 |
| 2025-07-23 | 10.300 | 10.300 | 9.920 | 10.070 | 10.070 | 86,621,620 |
| 2025-07-22 | 10.260 | 10.360 | 10.190 | 10.300 | 10.300 | 90,736,165 |
| 2025-07-21 | 10.540 | 10.690 | 10.260 | 10.310 | 10.310 | 135,119,299 |
| 2025-07-18 | 10.960 | 11.220 | 10.670 | 10.750 | 10.750 | 135,638,004 |
| 2025-07-17 | 11.130 | 11.440 | 11.010 | 11.050 | 11.050 | 176,474,050 |
| 2025-07-16 | 10.760 | 11.440 | 10.350 | 11.030 | 11.030 | 198,558,841 |
| 2025-07-15 | 10.700 | 11.450 | 10.600 | 11.110 | 11.110 | 229,987,085 |
| 2025-07-14 | 10.730 | 10.820 | 10.350 | 10.550 | 10.550 | 128,854,348 |
| 2025-07-11 | 10.740 | 11.070 | 10.590 | 10.830 | 10.830 | 162,381,201 |
| 2025-07-10 | 10.900 | 11.190 | 10.630 | 10.740 | 10.740 | 189,572,497 |
| 2025-07-09 | 11.200 | 11.280 | 10.880 | 11.070 | 11.070 | 169,801,366 |
| 2025-07-08 | 10.990 | 11.380 | 10.680 | 11.210 | 11.210 | 304,446,465 |
| 2025-07-07 | 10.450 | 11.170 | 10.450 | 11.170 | 11.170 | 246,486,093 |
| 2025-07-04 | 10.180 | 10.380 | 9.860 | 10.150 | 10.150 | 196,432,081 |
| 2025-07-03 | 10.160 | 10.280 | 9.920 | 10.020 | 10.020 | 106,756,900 |
| 2025-07-02 | 10.470 | 10.620 | 10.130 | 10.220 | 10.220 | 135,024,410 |
| 2025-07-01 | 11.000 | 11.320 | 10.470 | 10.550 | 10.550 | 207,337,861 |
| 2025-06-30 | 10.830 | 11.250 | 10.690 | 11.080 | 11.080 | 239,053,601 |
| 2025-06-27 | 11.120 | 11.390 | 10.760 | 10.810 | 10.810 | 293,402,556 |
| 2025-06-26 | 12.250 | 12.270 | 11.030 | 11.080 | 11.080 | 436,468,773 |
| 2025-06-25 | 10.600 | 11.460 | 10.500 | 11.460 | 11.460 | 353,801,864 |
| 2025-06-24 | 10.280 | 10.420 | 9.970 | 10.420 | 10.420 | 121,855,671 |
| 2025-06-23 | 8.810 | 9.470 | 8.810 | 9.470 | 9.470 | 93,593,916 |
| 2025-06-20 | 8.850 | 9.040 | 8.130 | 8.610 | 8.610 | 192,552,734 |
| 2025-06-19 | 9.380 | 9.380 | 8.710 | 8.730 | 8.730 | 218,773,231 |
| 2025-06-18 | 9.010 | 9.880 | 8.780 | 9.450 | 9.450 | 328,410,601 |
| 2025-06-17 | 8.860 | 9.230 | 8.760 | 9.000 | 9.000 | 329,413,661 |
| 2025-06-16 | 7.880 | 8.560 | 7.880 | 8.560 | 8.560 | 150,868,722 |
| 2025-06-13 | 8.250 | 8.330 | 7.720 | 7.780 | 7.780 | 134,517,335 |
| 2025-06-12 | 8.050 | 8.490 | 8.020 | 8.090 | 8.090 | 135,782,582 |
| 2025-06-11 | 8.350 | 8.430 | 8.020 | 8.150 | 8.150 | 166,261,394 |
| 2025-06-10 | 8.550 | 8.680 | 8.260 | 8.430 | 8.430 | 216,899,728 |
| 2025-06-09 | 8.300 | 8.520 | 8.300 | 8.400 | 8.400 | 197,095,967 |
| 2025-06-06 | 8.400 | 8.720 | 8.000 | 8.020 | 8.020 | 254,516,147 |
| 2025-06-05 | 8.530 | 9.060 | 8.350 | 8.700 | 8.700 | 323,556,282 |
| 2025-06-04 | 8.500 | 9.000 | 8.260 | 8.490 | 8.490 | 331,701,031 |
| 2025-06-03 | 8.880 | 9.160 | 8.750 | 9.160 | 9.160 | 249,742,474 |
| 2025-05-30 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 28,891,942 |
| 2025-05-29 | 6.890 | 7.570 | 6.860 | 7.570 | 7.570 | 142,331,689 |
| 2025-05-28 | 6.780 | 7.040 | 6.750 | 6.880 | 6.880 | 91,091,577 |
| 2025-05-27 | 6.660 | 6.840 | 6.640 | 6.770 | 6.770 | 68,752,800 |
| 2025-05-26 | 6.560 | 6.690 | 6.530 | 6.690 | 6.690 | 56,140,300 |
| 2025-05-23 | 6.710 | 6.720 | 6.540 | 6.570 | 6.570 | 91,428,800 |
| 2025-05-22 | 6.900 | 7.090 | 6.830 | 6.850 | 6.850 | 66,843,100 |
| 2025-05-21 | 7.040 | 7.100 | 6.930 | 6.960 | 6.960 | 72,984,324 |
| 2025-05-20 | 7.230 | 7.240 | 7.030 | 7.090 | 7.090 | 76,511,482 |
| 2025-05-19 | 7.100 | 7.200 | 6.960 | 7.170 | 7.170 | 82,728,417 |
| 2025-05-16 | 7.030 | 7.180 | 6.960 | 7.060 | 7.060 | 86,565,286 |
| 2025-05-15 | 7.310 | 7.350 | 7.070 | 7.070 | 7.070 | 152,203,160 |
| 2025-05-14 | 6.990 | 7.700 | 6.860 | 7.480 | 7.480 | 239,277,192 |
| 2025-05-13 | 7.050 | 7.300 | 6.960 | 7.060 | 7.060 | 166,632,776 |
| 2025-05-12 | 7.070 | 7.170 | 6.920 | 7.010 | 7.010 | 95,928,033 |
| 2025-05-09 | 7.240 | 7.250 | 6.900 | 7.080 | 7.080 | 136,531,755 |
| 2025-05-08 | 7.050 | 7.300 | 7.030 | 7.240 | 7.240 | 130,321,860 |
| 2025-05-07 | 7.330 | 7.410 | 6.990 | 7.070 | 7.070 | 157,863,055 |
| 2025-05-06 | 6.960 | 7.290 | 6.960 | 7.220 | 7.220 | 169,831,440 |
| 2025-04-30 | 7.260 | 7.350 | 6.930 | 6.950 | 6.950 | 202,736,170 |
| 2025-04-29 | 7.670 | 7.770 | 7.260 | 7.260 | 7.260 | 273,897,447 |
| 2025-04-28 | 8.870 | 9.060 | 8.070 | 8.070 | 8.070 | 325,659,611 |
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.