Hnac Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 7.220 | 7.280 | 7.150 | 7.260 | 7.260 | 5,528,940 |
| 2024-07-29 | 7.220 | 7.240 | 7.120 | 7.230 | 7.230 | 5,801,008 |
| 2024-07-26 | 7.040 | 7.300 | 7.000 | 7.210 | 7.210 | 9,479,347 |
| 2024-07-25 | 6.920 | 7.070 | 6.800 | 7.010 | 7.010 | 5,053,240 |
| 2024-07-24 | 7.010 | 7.080 | 6.890 | 6.920 | 6.920 | 5,860,008 |
| 2024-07-23 | 7.200 | 7.300 | 7.040 | 7.060 | 7.060 | 7,831,808 |
| 2024-07-22 | 7.040 | 7.160 | 7.020 | 7.130 | 7.130 | 5,333,031 |
| 2024-07-19 | 7.040 | 7.090 | 6.960 | 7.040 | 7.040 | 4,895,532 |
| 2024-07-18 | 6.920 | 7.150 | 6.760 | 7.050 | 7.050 | 6,993,878 |
| 2024-07-17 | 7.080 | 7.100 | 6.960 | 6.970 | 6.970 | 3,768,310 |
| 2024-07-16 | 7.030 | 7.090 | 6.970 | 7.060 | 7.060 | 3,733,100 |
| 2024-07-15 | 7.180 | 7.230 | 7.030 | 7.040 | 7.040 | 5,962,000 |
| 2024-07-12 | 7.220 | 7.280 | 7.160 | 7.230 | 7.230 | 7,269,800 |
| 2024-07-11 | 7.130 | 7.230 | 7.090 | 7.230 | 7.230 | 8,474,350 |
| 2024-07-10 | 7.090 | 7.140 | 6.960 | 6.970 | 6.970 | 5,575,300 |
| 2024-07-09 | 6.940 | 7.120 | 6.840 | 7.090 | 7.090 | 6,225,424 |
| 2024-07-08 | 7.220 | 7.280 | 6.930 | 6.950 | 6.950 | 5,752,400 |
| 2024-07-05 | 7.050 | 7.140 | 6.900 | 7.120 | 7.120 | 4,598,800 |
| 2024-07-04 | 7.160 | 7.240 | 7.010 | 7.020 | 7.020 | 5,451,600 |
| 2024-07-03 | 7.320 | 7.350 | 7.160 | 7.180 | 7.180 | 7,112,610 |
| 2024-07-02 | 7.140 | 7.270 | 7.110 | 7.220 | 7.220 | 6,607,608 |
| 2024-07-01 | 7.160 | 7.220 | 7.020 | 7.150 | 7.150 | 5,248,008 |
| 2024-06-28 | 7.050 | 7.240 | 7.000 | 7.160 | 7.160 | 7,158,081 |
| 2024-06-27 | 7.210 | 7.250 | 7.010 | 7.020 | 7.020 | 6,049,678 |
| 2024-06-26 | 6.930 | 7.180 | 6.820 | 7.170 | 7.170 | 6,459,871 |
| 2024-06-25 | 6.990 | 7.090 | 6.870 | 6.940 | 6.940 | 6,064,403 |
| 2024-06-24 | 7.270 | 7.380 | 6.970 | 6.990 | 6.990 | 9,596,281 |
| 2024-06-21 | 7.470 | 7.580 | 7.350 | 7.360 | 7.360 | 5,939,724 |
| 2024-06-20 | 7.720 | 7.800 | 7.470 | 7.500 | 7.500 | 7,097,810 |
| 2024-06-19 | 7.760 | 7.850 | 7.720 | 7.760 | 7.760 | 7,421,432 |
| 2024-06-18 | 7.650 | 7.750 | 7.530 | 7.730 | 7.730 | 8,094,332 |
| 2024-06-17 | 7.490 | 7.650 | 7.330 | 7.630 | 7.630 | 8,267,383 |
| 2024-06-14 | 7.400 | 7.630 | 7.320 | 7.530 | 7.530 | 7,949,483 |
| 2024-06-13 | 7.500 | 7.620 | 7.400 | 7.450 | 7.450 | 7,259,773 |
| 2024-06-12 | 7.430 | 7.510 | 7.380 | 7.490 | 7.490 | 5,693,581 |
| 2024-06-11 | 7.350 | 7.420 | 7.140 | 7.420 | 7.420 | 5,859,300 |
| 2024-06-07 | 7.310 | 7.460 | 7.150 | 7.340 | 7.340 | 9,632,131 |
| 2024-06-06 | 7.640 | 7.780 | 7.090 | 7.180 | 7.180 | 15,171,808 |
| 2024-06-05 | 8.000 | 8.020 | 7.690 | 7.700 | 7.700 | 8,587,600 |
| 2024-06-04 | 8.070 | 8.090 | 7.700 | 7.950 | 7.950 | 10,489,300 |
| 2024-06-03 | 8.370 | 8.380 | 7.980 | 8.100 | 8.100 | 14,459,231 |
| 2024-05-31 | 8.560 | 8.640 | 8.370 | 8.410 | 8.410 | 14,361,631 |
| 2024-05-30 | 8.830 | 9.060 | 8.600 | 8.630 | 8.630 | 20,738,032 |
| 2024-05-29 | 8.650 | 8.940 | 8.560 | 8.810 | 8.810 | 23,435,011 |
| 2024-05-28 | 8.410 | 8.760 | 8.390 | 8.650 | 8.650 | 17,613,856 |
| 2024-05-27 | 8.300 | 8.770 | 8.150 | 8.580 | 8.580 | 17,801,100 |
| 2024-05-24 | 8.400 | 8.560 | 8.290 | 8.320 | 8.320 | 9,696,072 |
| 2024-05-23 | 8.570 | 8.570 | 8.280 | 8.380 | 8.380 | 11,208,070 |
| 2024-05-22 | 8.280 | 8.600 | 8.280 | 8.550 | 8.550 | 12,679,408 |
| 2024-05-21 | 8.480 | 8.520 | 8.270 | 8.320 | 8.320 | 11,061,600 |
| 2024-05-20 | 8.470 | 8.750 | 8.340 | 8.620 | 8.620 | 15,076,974 |
| 2024-05-17 | 8.430 | 8.540 | 8.340 | 8.470 | 8.470 | 8,815,400 |
| 2024-05-16 | 8.530 | 8.590 | 8.410 | 8.450 | 8.450 | 9,778,600 |
| 2024-05-15 | 8.800 | 8.940 | 8.480 | 8.510 | 8.510 | 12,353,800 |
| 2024-05-14 | 8.790 | 8.930 | 8.730 | 8.780 | 8.780 | 10,667,596 |
| 2024-05-13 | 8.770 | 8.900 | 8.570 | 8.740 | 8.740 | 11,799,000 |
| 2024-05-10 | 9.050 | 9.090 | 8.800 | 8.910 | 8.910 | 15,512,120 |
| 2024-05-09 | 8.620 | 9.300 | 8.620 | 9.070 | 9.070 | 26,021,454 |
| 2024-05-08 | 8.710 | 8.850 | 8.610 | 8.640 | 8.640 | 8,894,400 |
| 2024-05-07 | 8.880 | 8.890 | 8.710 | 8.790 | 8.790 | 10,569,302 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-21 | 0.0300 CNY |
| 2021-05-24 | 0.0200 CNY |
| 2020-06-30 | 0.0300 CNY |
| 2019-05-28 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.