HyUnion Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.550 | 5.560 | 5.440 | 5.470 | 5.470 | 12,520,940 |
| 2025-01-21 | 5.550 | 5.670 | 5.510 | 5.580 | 5.580 | 19,800,500 |
| 2025-01-20 | 5.630 | 5.670 | 5.520 | 5.550 | 5.550 | 15,420,310 |
| 2025-01-17 | 5.540 | 5.550 | 5.450 | 5.500 | 5.500 | 10,155,140 |
| 2025-01-16 | 5.540 | 5.560 | 5.440 | 5.500 | 5.500 | 14,339,167 |
| 2025-01-15 | 5.540 | 5.550 | 5.390 | 5.430 | 5.430 | 13,382,267 |
| 2025-01-14 | 5.270 | 5.520 | 5.240 | 5.510 | 5.510 | 20,167,432 |
| 2025-01-13 | 5.150 | 5.250 | 5.080 | 5.220 | 5.220 | 11,925,300 |
| 2025-01-10 | 5.380 | 5.450 | 5.200 | 5.200 | 5.200 | 14,921,640 |
| 2025-01-09 | 5.350 | 5.430 | 5.320 | 5.390 | 5.390 | 13,962,180 |
| 2025-01-08 | 5.430 | 5.440 | 5.210 | 5.390 | 5.390 | 21,408,354 |
| 2025-01-07 | 5.490 | 5.510 | 5.370 | 5.450 | 5.450 | 14,849,300 |
| 2025-01-06 | 5.450 | 5.480 | 5.210 | 5.400 | 5.400 | 15,171,000 |
| 2025-01-03 | 5.670 | 5.700 | 5.360 | 5.390 | 5.390 | 18,958,300 |
| 2025-01-02 | 5.810 | 5.820 | 5.560 | 5.630 | 5.630 | 16,734,511 |
| 2024-12-31 | 6.060 | 6.090 | 5.750 | 5.750 | 5.750 | 16,202,100 |
| 2024-12-30 | 6.050 | 6.050 | 5.920 | 5.990 | 5.990 | 11,460,900 |
| 2024-12-27 | 5.970 | 6.120 | 5.940 | 6.040 | 6.040 | 11,967,500 |
| 2024-12-26 | 5.910 | 6.020 | 5.880 | 5.970 | 5.970 | 11,753,576 |
| 2024-12-25 | 6.050 | 6.060 | 5.840 | 5.920 | 5.920 | 17,323,781 |
| 2024-12-24 | 6.050 | 6.130 | 6.000 | 6.060 | 6.060 | 15,495,481 |
| 2024-12-23 | 6.460 | 6.460 | 6.000 | 6.020 | 6.020 | 33,856,583 |
| 2024-12-20 | 6.390 | 6.500 | 6.350 | 6.450 | 6.450 | 17,711,300 |
| 2024-12-19 | 6.340 | 6.460 | 6.290 | 6.420 | 6.420 | 19,530,900 |
| 2024-12-18 | 6.430 | 6.500 | 6.350 | 6.400 | 6.400 | 22,777,840 |
| 2024-12-17 | 6.710 | 6.720 | 6.410 | 6.420 | 6.420 | 28,447,966 |
| 2024-12-16 | 6.810 | 6.850 | 6.630 | 6.700 | 6.700 | 25,250,407 |
| 2024-12-13 | 7.060 | 7.070 | 6.800 | 6.830 | 6.830 | 37,689,295 |
| 2024-12-12 | 6.950 | 7.120 | 6.870 | 7.100 | 7.100 | 55,973,040 |
| 2024-12-11 | 6.810 | 6.970 | 6.780 | 6.940 | 6.940 | 32,388,693 |
| 2024-12-10 | 7.000 | 7.050 | 6.820 | 6.830 | 6.830 | 45,879,789 |
| 2024-12-09 | 6.890 | 6.940 | 6.730 | 6.810 | 6.810 | 31,203,865 |
| 2024-12-06 | 6.850 | 7.050 | 6.730 | 6.890 | 6.890 | 52,517,143 |
| 2024-12-05 | 6.500 | 6.890 | 6.480 | 6.870 | 6.870 | 66,063,311 |
| 2024-12-04 | 6.720 | 6.730 | 6.460 | 6.500 | 6.500 | 27,129,836 |
| 2024-12-03 | 6.780 | 6.790 | 6.650 | 6.720 | 6.720 | 25,942,350 |
| 2024-12-02 | 6.730 | 6.810 | 6.660 | 6.770 | 6.770 | 40,108,368 |
| 2024-11-29 | 6.600 | 6.850 | 6.550 | 6.770 | 6.770 | 58,921,710 |
| 2024-11-28 | 6.450 | 6.700 | 6.400 | 6.490 | 6.490 | 27,009,130 |
| 2024-11-27 | 6.370 | 6.440 | 6.200 | 6.430 | 6.430 | 19,370,274 |
| 2024-11-26 | 6.460 | 6.590 | 6.380 | 6.390 | 6.390 | 18,609,545 |
| 2024-11-25 | 6.440 | 6.530 | 6.300 | 6.460 | 6.460 | 16,633,615 |
| 2024-11-22 | 6.700 | 6.810 | 6.420 | 6.440 | 6.440 | 28,532,358 |
| 2024-11-21 | 6.680 | 6.830 | 6.650 | 6.730 | 6.730 | 28,292,317 |
| 2024-11-20 | 6.510 | 6.740 | 6.450 | 6.730 | 6.730 | 30,112,756 |
| 2024-11-19 | 6.390 | 6.520 | 6.330 | 6.510 | 6.510 | 21,079,516 |
| 2024-11-18 | 6.500 | 6.560 | 6.250 | 6.420 | 6.420 | 33,809,800 |
| 2024-11-15 | 6.550 | 6.760 | 6.450 | 6.450 | 6.450 | 28,905,800 |
| 2024-11-14 | 6.710 | 6.820 | 6.600 | 6.600 | 6.600 | 27,677,303 |
| 2024-11-13 | 6.790 | 6.860 | 6.620 | 6.760 | 6.760 | 41,027,519 |
| 2024-11-12 | 7.000 | 7.170 | 6.860 | 6.940 | 6.940 | 86,512,037 |
| 2024-11-11 | 6.790 | 6.870 | 6.680 | 6.860 | 6.860 | 38,917,692 |
| 2024-11-08 | 7.000 | 7.010 | 6.730 | 6.740 | 6.740 | 50,669,964 |
| 2024-11-07 | 6.650 | 6.920 | 6.630 | 6.890 | 6.890 | 61,169,276 |
| 2024-11-06 | 6.550 | 6.790 | 6.480 | 6.620 | 6.620 | 53,914,936 |
| 2024-11-05 | 6.390 | 6.580 | 6.350 | 6.550 | 6.550 | 34,726,676 |
| 2024-11-04 | 6.230 | 6.390 | 6.230 | 6.380 | 6.380 | 20,376,674 |
| 2024-11-01 | 6.550 | 6.560 | 6.220 | 6.240 | 6.240 | 46,115,184 |
| 2024-10-31 | 6.560 | 6.660 | 6.470 | 6.590 | 6.590 | 47,404,168 |
| 2024-10-30 | 6.780 | 6.790 | 6.510 | 6.610 | 6.610 | 52,983,625 |
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.