HyUnion Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9.540 | 9.740 | 8.700 | 8.970 | 8.970 | 401,020,567 |
| 2025-04-24 | 8.690 | 8.950 | 8.550 | 8.950 | 8.950 | 437,555,064 |
| 2025-04-23 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 13,457,240 |
| 2025-04-22 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 18,857,450 |
| 2025-04-21 | 6.100 | 6.730 | 5.960 | 6.730 | 6.730 | 72,599,119 |
| 2025-04-18 | 6.110 | 6.450 | 6.100 | 6.120 | 6.120 | 78,723,504 |
| 2025-04-17 | 6.400 | 6.490 | 6.180 | 6.200 | 6.200 | 82,722,020 |
| 2025-04-16 | 6.440 | 6.620 | 6.230 | 6.530 | 6.530 | 99,124,190 |
| 2025-04-15 | 6.590 | 6.640 | 6.300 | 6.360 | 6.360 | 90,983,172 |
| 2025-04-14 | 6.630 | 6.930 | 6.430 | 6.520 | 6.520 | 169,096,221 |
| 2025-04-11 | 6.300 | 6.600 | 6.200 | 6.600 | 6.600 | 119,520,074 |
| 2025-04-10 | 5.550 | 6.000 | 5.520 | 6.000 | 6.000 | 53,738,779 |
| 2025-04-09 | 5.080 | 5.500 | 4.870 | 5.450 | 5.450 | 36,652,473 |
| 2025-04-08 | 5.150 | 5.280 | 5.040 | 5.180 | 5.180 | 27,976,000 |
| 2025-04-07 | 5.520 | 5.600 | 5.230 | 5.230 | 5.230 | 21,243,400 |
| 2025-04-03 | 5.650 | 5.980 | 5.650 | 5.810 | 5.810 | 24,982,749 |
| 2025-04-02 | 5.690 | 5.770 | 5.650 | 5.720 | 5.720 | 8,047,060 |
| 2025-04-01 | 5.650 | 5.760 | 5.650 | 5.680 | 5.680 | 8,822,365 |
| 2025-03-31 | 5.770 | 5.790 | 5.600 | 5.670 | 5.670 | 12,632,100 |
| 2025-03-28 | 5.830 | 5.940 | 5.750 | 5.790 | 5.790 | 14,065,984 |
| 2025-03-27 | 5.900 | 5.930 | 5.800 | 5.850 | 5.850 | 9,788,700 |
| 2025-03-26 | 5.810 | 5.960 | 5.800 | 5.920 | 5.920 | 12,231,200 |
| 2025-03-25 | 5.840 | 5.920 | 5.780 | 5.830 | 5.830 | 11,108,700 |
| 2025-03-24 | 5.980 | 6.040 | 5.720 | 5.840 | 5.840 | 21,496,340 |
| 2025-03-21 | 6.080 | 6.130 | 5.970 | 6.010 | 6.010 | 18,907,300 |
| 2025-03-20 | 6.030 | 6.190 | 5.980 | 6.110 | 6.110 | 25,226,360 |
| 2025-03-19 | 6.100 | 6.100 | 6.010 | 6.030 | 6.030 | 16,962,250 |
| 2025-03-18 | 6.120 | 6.140 | 6.020 | 6.050 | 6.050 | 19,223,060 |
| 2025-03-17 | 5.990 | 6.160 | 5.950 | 6.060 | 6.060 | 27,471,108 |
| 2025-03-14 | 5.770 | 6.020 | 5.760 | 6.000 | 6.000 | 28,509,340 |
| 2025-03-13 | 5.940 | 5.940 | 5.720 | 5.800 | 5.800 | 19,312,800 |
| 2025-03-12 | 5.940 | 5.980 | 5.890 | 5.930 | 5.930 | 16,457,985 |
| 2025-03-11 | 5.860 | 5.910 | 5.820 | 5.910 | 5.910 | 15,134,947 |
| 2025-03-10 | 5.980 | 6.010 | 5.850 | 5.910 | 5.910 | 21,042,176 |
| 2025-03-07 | 5.860 | 6.080 | 5.860 | 5.980 | 5.980 | 30,307,299 |
| 2025-03-06 | 5.820 | 5.940 | 5.760 | 5.900 | 5.900 | 25,827,300 |
| 2025-03-05 | 5.810 | 5.830 | 5.670 | 5.780 | 5.780 | 18,446,100 |
| 2025-03-04 | 5.680 | 5.910 | 5.650 | 5.810 | 5.810 | 23,898,550 |
| 2025-03-03 | 5.600 | 5.790 | 5.600 | 5.680 | 5.680 | 18,990,688 |
| 2025-02-28 | 5.760 | 5.780 | 5.560 | 5.580 | 5.580 | 20,306,300 |
| 2025-02-27 | 5.870 | 5.900 | 5.690 | 5.790 | 5.790 | 22,788,827 |
| 2025-02-26 | 5.730 | 5.950 | 5.730 | 5.890 | 5.890 | 26,647,600 |
| 2025-02-25 | 5.700 | 5.800 | 5.660 | 5.730 | 5.730 | 15,052,572 |
| 2025-02-24 | 5.780 | 5.840 | 5.710 | 5.760 | 5.760 | 17,399,098 |
| 2025-02-21 | 5.800 | 5.820 | 5.670 | 5.790 | 5.790 | 17,711,920 |
| 2025-02-20 | 5.750 | 5.800 | 5.720 | 5.770 | 5.770 | 12,744,541 |
| 2025-02-19 | 5.670 | 5.790 | 5.670 | 5.780 | 5.780 | 16,245,920 |
| 2025-02-18 | 5.880 | 5.890 | 5.660 | 5.680 | 5.680 | 18,142,155 |
| 2025-02-17 | 5.900 | 5.960 | 5.860 | 5.870 | 5.870 | 16,520,000 |
| 2025-02-14 | 5.820 | 5.890 | 5.790 | 5.890 | 5.890 | 14,577,805 |
| 2025-02-13 | 5.880 | 5.890 | 5.780 | 5.810 | 5.810 | 13,994,300 |
| 2025-02-12 | 5.850 | 5.900 | 5.820 | 5.880 | 5.880 | 11,776,630 |
| 2025-02-11 | 5.900 | 5.910 | 5.800 | 5.860 | 5.860 | 11,919,922 |
| 2025-02-10 | 5.820 | 5.920 | 5.810 | 5.900 | 5.900 | 15,647,720 |
| 2025-02-07 | 5.770 | 5.900 | 5.750 | 5.810 | 5.810 | 18,529,286 |
| 2025-02-06 | 5.590 | 5.770 | 5.560 | 5.770 | 5.770 | 16,315,886 |
| 2025-02-05 | 5.600 | 5.670 | 5.580 | 5.620 | 5.620 | 12,635,500 |
| 2025-01-27 | 5.610 | 5.690 | 5.530 | 5.550 | 5.550 | 11,638,100 |
| 2025-01-24 | 5.430 | 5.610 | 5.390 | 5.590 | 5.590 | 15,450,939 |
| 2025-01-23 | 5.520 | 5.640 | 5.410 | 5.420 | 5.420 | 18,712,400 |
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.