HyUnion Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.600 | 5.640 | 5.460 | 5.460 | 5.460 | 16,905,698 |
| 2026-10-21 | 5.640 | 5.720 | 5.600 | 5.600 | 5.600 | 17,457,238 |
| 2026-10-20 | 5.610 | 5.650 | 5.570 | 5.640 | 5.640 | 12,256,200 |
| 2026-10-19 | 5.560 | 5.670 | 5.520 | 5.630 | 5.630 | 14,518,100 |
| 2026-10-16 | 5.690 | 5.720 | 5.540 | 5.600 | 5.600 | 16,887,990 |
| 2026-10-15 | 5.660 | 5.740 | 5.590 | 5.630 | 5.630 | 15,785,500 |
| 2026-10-14 | 5.790 | 5.800 | 5.710 | 5.730 | 5.730 | 13,013,200 |
| 2026-10-13 | 5.710 | 5.860 | 5.670 | 5.810 | 5.810 | 20,386,580 |
| 2026-10-12 | 5.730 | 5.790 | 5.680 | 5.760 | 5.760 | 17,608,699 |
| 2026-10-09 | 5.550 | 5.760 | 5.490 | 5.740 | 5.740 | 23,229,059 |
| 2026-10-08 | 5.650 | 5.690 | 5.530 | 5.570 | 5.570 | 13,385,800 |
| 2026-09-30 | 5.650 | 5.710 | 5.580 | 5.660 | 5.660 | 12,325,222 |
| 2026-09-29 | 5.550 | 5.680 | 5.530 | 5.650 | 5.650 | 12,987,000 |
| 2026-09-28 | 5.630 | 5.640 | 5.510 | 5.570 | 5.570 | 14,262,432 |
| 2026-09-24 | 5.700 | 5.710 | 5.590 | 5.620 | 5.620 | 16,454,207 |
| 2026-09-23 | 5.920 | 5.950 | 5.700 | 5.700 | 5.700 | 29,301,633 |
| 2026-09-22 | 6.020 | 6.250 | 5.920 | 5.950 | 5.950 | 38,857,762 |
| 2026-09-21 | 5.840 | 5.950 | 5.770 | 5.930 | 5.930 | 28,897,148 |
| 2026-09-18 | 5.800 | 5.830 | 5.730 | 5.750 | 5.750 | 18,247,064 |
| 2026-09-17 | 5.730 | 5.790 | 5.690 | 5.750 | 5.750 | 13,138,600 |
| 2026-09-16 | 5.720 | 5.840 | 5.670 | 5.780 | 5.780 | 16,995,992 |
| 2026-09-15 | 5.940 | 5.960 | 5.760 | 5.770 | 5.770 | 18,843,699 |
| 2026-09-14 | 5.980 | 6.060 | 5.910 | 5.950 | 5.950 | 17,680,100 |
| 2026-09-11 | 6.110 | 6.160 | 5.940 | 5.980 | 5.980 | 24,790,473 |
| 2026-09-10 | 6.210 | 6.240 | 6.150 | 6.160 | 6.160 | 21,757,801 |
| 2026-09-09 | 6.370 | 6.420 | 6.220 | 6.240 | 6.240 | 36,169,586 |
| 2026-09-08 | 6.330 | 6.550 | 6.300 | 6.400 | 6.400 | 56,734,754 |
| 2026-09-07 | 6.560 | 6.600 | 6.370 | 6.400 | 6.400 | 80,944,125 |
| 2026-09-04 | 6.470 | 6.880 | 6.470 | 6.600 | 6.600 | 112,769,617 |
| 2026-09-03 | 6.310 | 6.410 | 6.230 | 6.250 | 6.250 | 27,717,420 |
| 2026-09-02 | 6.320 | 6.390 | 6.220 | 6.340 | 6.340 | 32,497,148 |
| 2026-09-01 | 6.100 | 6.440 | 6.090 | 6.390 | 6.390 | 48,449,301 |
| 2026-08-31 | 6.290 | 6.290 | 6.040 | 6.110 | 6.110 | 29,967,301 |
| 2026-08-28 | 6.260 | 6.330 | 6.200 | 6.250 | 6.250 | 26,889,301 |
| 2026-08-27 | 6.190 | 6.370 | 6.190 | 6.280 | 6.280 | 54,551,449 |
| 2026-08-26 | 6.180 | 6.360 | 6.100 | 6.280 | 6.280 | 75,890,469 |
| 2026-08-25 | 5.880 | 6.420 | 5.850 | 6.270 | 6.270 | 109,229,008 |
| 2026-08-24 | 5.750 | 6.050 | 5.700 | 5.860 | 5.860 | 41,577,625 |
| 2026-08-21 | 5.760 | 5.970 | 5.680 | 5.760 | 5.760 | 39,673,113 |
| 2026-08-20 | 5.520 | 5.700 | 5.480 | 5.690 | 5.690 | 18,337,279 |
| 2026-08-19 | 5.660 | 5.660 | 5.460 | 5.500 | 5.500 | 18,969,982 |
| 2026-08-18 | 5.790 | 5.790 | 5.630 | 5.660 | 5.660 | 15,120,341 |
| 2026-08-17 | 5.760 | 5.790 | 5.630 | 5.780 | 5.780 | 15,616,770 |
| 2026-08-14 | 5.820 | 5.870 | 5.720 | 5.740 | 5.740 | 17,570,359 |
| 2026-08-13 | 5.910 | 5.980 | 5.810 | 5.830 | 5.830 | 20,508,242 |
| 2026-08-12 | 5.860 | 5.940 | 5.810 | 5.920 | 5.920 | 14,324,400 |
| 2026-08-11 | 5.890 | 5.930 | 5.810 | 5.870 | 5.870 | 14,122,850 |
| 2026-08-10 | 5.790 | 5.900 | 5.730 | 5.880 | 5.880 | 19,766,301 |
| 2026-08-07 | 5.890 | 5.920 | 5.680 | 5.800 | 5.800 | 29,751,293 |
| 2026-08-06 | 5.880 | 6.050 | 5.840 | 5.920 | 5.920 | 35,104,305 |
| 2026-08-05 | 5.880 | 5.980 | 5.860 | 5.900 | 5.900 | 21,711,180 |
| 2026-08-04 | 5.930 | 5.960 | 5.870 | 5.890 | 5.890 | 22,886,357 |
| 2026-08-03 | 5.860 | 5.930 | 5.830 | 5.910 | 5.910 | 17,058,900 |
| 2026-07-31 | 5.790 | 5.920 | 5.780 | 5.850 | 5.850 | 26,911,008 |
| 2026-07-30 | 5.700 | 5.880 | 5.690 | 5.800 | 5.800 | 29,331,330 |
| 2026-07-29 | 5.600 | 5.740 | 5.580 | 5.720 | 5.720 | 28,632,750 |
| 2026-07-28 | 5.410 | 5.590 | 5.380 | 5.590 | 5.590 | 28,853,367 |
| 2026-07-27 | 5.270 | 5.480 | 5.230 | 5.480 | 5.480 | 23,036,652 |
| 2026-07-24 | 5.530 | 5.580 | 5.300 | 5.300 | 5.300 | 30,034,199 |
| 2026-07-23 | 5.450 | 5.630 | 5.390 | 5.600 | 5.600 | 38,545,289 |
Page 1 of 21 · 1,212 trading daysOlder →
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.