HyUnion Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.780 | 6.790 | 6.510 | 6.610 | 6.610 | 52,983,625 |
| 2024-10-29 | 6.710 | 6.990 | 6.670 | 6.880 | 6.880 | 65,216,552 |
| 2024-10-28 | 6.600 | 6.770 | 6.580 | 6.710 | 6.710 | 38,615,429 |
| 2024-10-25 | 6.580 | 6.710 | 6.560 | 6.620 | 6.620 | 39,456,713 |
| 2024-10-24 | 6.710 | 6.720 | 6.510 | 6.540 | 6.540 | 50,226,286 |
| 2024-10-23 | 6.970 | 7.190 | 6.750 | 6.800 | 6.800 | 76,184,714 |
| 2024-10-22 | 7.420 | 7.420 | 6.990 | 7.060 | 7.060 | 103,825,866 |
| 2024-10-21 | 6.920 | 7.720 | 6.850 | 7.550 | 7.550 | 159,106,764 |
| 2024-10-18 | 6.800 | 7.220 | 6.650 | 7.030 | 7.030 | 138,001,117 |
| 2024-10-17 | 7.430 | 7.750 | 7.020 | 7.070 | 7.070 | 176,972,027 |
| 2024-10-16 | 6.590 | 7.430 | 6.530 | 7.430 | 7.430 | 161,092,400 |
| 2024-10-15 | 6.150 | 7.010 | 6.150 | 6.750 | 6.750 | 150,877,526 |
| 2024-10-14 | 6.750 | 6.750 | 5.960 | 6.370 | 6.370 | 126,774,140 |
| 2024-10-11 | 6.030 | 6.670 | 5.930 | 6.580 | 6.580 | 104,054,874 |
| 2024-10-10 | 6.260 | 6.400 | 5.960 | 6.060 | 6.060 | 34,992,210 |
| 2024-10-09 | 6.550 | 6.650 | 6.210 | 6.210 | 6.210 | 47,127,535 |
| 2024-10-08 | 6.820 | 6.820 | 6.320 | 6.760 | 6.760 | 68,058,912 |
| 2024-09-30 | 5.840 | 6.200 | 5.840 | 6.200 | 6.200 | 64,036,165 |
| 2024-09-27 | 5.490 | 5.730 | 5.460 | 5.640 | 5.640 | 26,459,196 |
| 2024-09-26 | 5.340 | 5.440 | 5.310 | 5.430 | 5.430 | 18,043,447 |
| 2024-09-25 | 5.250 | 5.480 | 5.250 | 5.370 | 5.370 | 25,404,793 |
| 2024-09-24 | 5.050 | 5.230 | 5.050 | 5.220 | 5.220 | 18,876,600 |
| 2024-09-23 | 4.980 | 5.050 | 4.940 | 5.040 | 5.040 | 8,502,100 |
| 2024-09-20 | 4.960 | 5.040 | 4.930 | 4.980 | 4.980 | 10,451,471 |
| 2024-09-19 | 4.730 | 4.970 | 4.720 | 4.960 | 4.960 | 15,946,151 |
| 2024-09-18 | 4.850 | 4.850 | 4.630 | 4.720 | 4.720 | 16,267,520 |
| 2024-09-13 | 5.040 | 5.060 | 4.940 | 4.950 | 4.950 | 7,542,904 |
| 2024-09-12 | 5.040 | 5.090 | 5.040 | 5.040 | 5.040 | 6,611,293 |
| 2024-09-11 | 5.050 | 5.080 | 5.000 | 5.040 | 5.040 | 7,288,500 |
| 2024-09-10 | 5.040 | 5.080 | 4.940 | 5.070 | 5.070 | 9,034,700 |
| 2024-09-09 | 4.980 | 5.090 | 4.940 | 5.020 | 5.020 | 9,219,900 |
| 2024-09-06 | 5.070 | 5.180 | 5.050 | 5.060 | 5.060 | 13,417,222 |
| 2024-09-05 | 5.030 | 5.170 | 5.020 | 5.130 | 5.130 | 21,140,494 |
| 2024-09-04 | 4.970 | 5.020 | 4.950 | 4.970 | 4.970 | 5,231,594 |
| 2024-09-03 | 5.000 | 5.050 | 4.950 | 5.020 | 5.020 | 8,170,485 |
| 2024-09-02 | 5.050 | 5.080 | 4.970 | 4.970 | 4.970 | 10,448,356 |
| 2024-08-30 | 4.930 | 5.120 | 4.920 | 5.060 | 5.060 | 19,194,906 |
| 2024-08-29 | 4.910 | 4.950 | 4.830 | 4.920 | 4.920 | 12,931,291 |
| 2024-08-28 | 4.880 | 4.970 | 4.840 | 4.930 | 4.930 | 7,102,209 |
| 2024-08-27 | 4.930 | 4.980 | 4.890 | 4.910 | 4.910 | 8,637,200 |
| 2024-08-26 | 4.930 | 4.960 | 4.860 | 4.920 | 4.920 | 6,399,113 |
| 2024-08-23 | 4.890 | 4.980 | 4.870 | 4.930 | 4.930 | 9,700,580 |
| 2024-08-22 | 4.990 | 5.040 | 4.870 | 4.890 | 4.890 | 10,738,364 |
| 2024-08-21 | 4.970 | 5.070 | 4.960 | 5.000 | 5.000 | 12,391,439 |
| 2024-08-20 | 5.220 | 5.250 | 5.000 | 5.030 | 5.030 | 28,130,255 |
| 2024-08-19 | 5.100 | 5.440 | 5.100 | 5.280 | 5.280 | 34,705,088 |
| 2024-08-16 | 5.100 | 5.130 | 5.060 | 5.060 | 5.060 | 4,464,900 |
| 2024-08-15 | 5.020 | 5.150 | 4.990 | 5.110 | 5.110 | 7,001,901 |
| 2024-08-14 | 5.100 | 5.110 | 5.010 | 5.020 | 5.020 | 5,326,020 |
| 2024-08-13 | 5.100 | 5.140 | 5.030 | 5.090 | 5.090 | 6,179,840 |
| 2024-08-12 | 5.140 | 5.170 | 5.080 | 5.100 | 5.100 | 6,462,015 |
| 2024-08-09 | 5.180 | 5.230 | 5.130 | 5.140 | 5.140 | 5,174,080 |
| 2024-08-08 | 5.150 | 5.200 | 5.080 | 5.160 | 5.160 | 6,968,000 |
| 2024-08-07 | 5.220 | 5.230 | 5.160 | 5.190 | 5.190 | 5,123,441 |
| 2024-08-06 | 5.190 | 5.280 | 5.160 | 5.210 | 5.210 | 6,958,541 |
| 2024-08-05 | 5.240 | 5.340 | 5.150 | 5.150 | 5.150 | 9,712,600 |
| 2024-08-02 | 5.360 | 5.360 | 5.250 | 5.270 | 5.270 | 10,392,600 |
| 2024-08-01 | 5.270 | 5.360 | 5.270 | 5.350 | 5.350 | 14,474,062 |
| 2024-07-31 | 5.140 | 5.290 | 5.110 | 5.280 | 5.280 | 12,826,755 |
| 2024-07-30 | 5.100 | 5.140 | 5.070 | 5.130 | 5.130 | 7,393,440 |
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.