Hnac Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 8.780 | 8.930 | 8.730 | 8.830 | 8.830 | 12,403,500 |
| 2024-04-30 | 8.740 | 8.830 | 8.520 | 8.610 | 8.610 | 14,326,400 |
| 2024-04-29 | 8.320 | 8.790 | 8.310 | 8.760 | 8.760 | 21,691,500 |
| 2024-04-26 | 7.980 | 8.190 | 7.860 | 8.160 | 8.160 | 12,497,401 |
| 2024-04-25 | 8.020 | 8.190 | 7.910 | 8.010 | 8.010 | 9,457,100 |
| 2024-04-24 | 7.900 | 8.110 | 7.900 | 8.060 | 8.060 | 10,184,649 |
| 2024-04-23 | 7.700 | 8.050 | 7.620 | 7.940 | 7.940 | 13,307,355 |
| 2024-04-22 | 8.110 | 8.240 | 7.840 | 8.000 | 8.000 | 11,919,208 |
| 2024-04-19 | 8.420 | 8.490 | 8.130 | 8.210 | 8.210 | 16,336,262 |
| 2024-04-18 | 8.710 | 8.930 | 8.330 | 8.540 | 8.540 | 21,807,000 |
| 2024-04-17 | 8.400 | 8.820 | 8.400 | 8.770 | 8.770 | 25,851,801 |
| 2024-04-16 | 9.150 | 9.180 | 7.800 | 8.260 | 8.260 | 32,678,128 |
| 2024-04-15 | 9.850 | 10.300 | 9.070 | 9.220 | 9.220 | 34,809,723 |
| 2024-04-12 | 10.600 | 10.720 | 9.940 | 10.000 | 10.000 | 35,077,075 |
| 2024-04-11 | 10.540 | 11.190 | 10.180 | 10.600 | 10.600 | 52,236,860 |
| 2024-04-10 | 10.160 | 10.950 | 9.960 | 10.700 | 10.700 | 60,338,659 |
| 2024-04-09 | 9.090 | 10.520 | 9.090 | 10.260 | 10.260 | 47,474,288 |
| 2024-04-08 | 9.590 | 9.910 | 9.130 | 9.130 | 9.130 | 20,762,800 |
| 2024-04-03 | 9.890 | 9.960 | 9.480 | 9.520 | 9.520 | 24,905,842 |
| 2024-04-02 | 9.650 | 10.120 | 9.490 | 10.030 | 10.030 | 30,082,356 |
| 2024-04-01 | 9.120 | 9.520 | 9.110 | 9.500 | 9.500 | 12,183,236 |
| 2024-03-29 | 8.960 | 9.200 | 8.950 | 9.070 | 9.070 | 6,266,400 |
| 2024-03-28 | 8.700 | 9.050 | 8.700 | 8.910 | 8.910 | 9,903,871 |
| 2024-03-27 | 9.210 | 9.550 | 8.750 | 8.750 | 8.750 | 11,492,859 |
| 2024-03-26 | 9.400 | 9.400 | 8.940 | 9.180 | 9.180 | 11,432,846 |
| 2024-03-25 | 9.500 | 9.550 | 9.180 | 9.200 | 9.200 | 7,742,329 |
| 2024-03-22 | 9.700 | 9.740 | 9.400 | 9.530 | 9.530 | 8,348,095 |
| 2024-03-21 | 9.800 | 9.830 | 9.560 | 9.720 | 9.720 | 8,313,700 |
| 2024-03-20 | 9.680 | 9.780 | 9.630 | 9.750 | 9.750 | 8,699,850 |
| 2024-03-19 | 9.720 | 9.860 | 9.660 | 9.730 | 9.730 | 8,729,908 |
| 2024-03-18 | 9.540 | 9.720 | 9.540 | 9.720 | 9.720 | 9,524,490 |
| 2024-03-15 | 9.380 | 9.490 | 9.300 | 9.490 | 9.490 | 7,833,643 |
| 2024-03-14 | 9.550 | 9.630 | 9.280 | 9.440 | 9.440 | 9,828,356 |
| 2024-03-13 | 9.540 | 9.620 | 9.450 | 9.560 | 9.560 | 10,245,774 |
| 2024-03-12 | 9.610 | 9.740 | 9.440 | 9.520 | 9.520 | 16,185,979 |
| 2024-03-11 | 9.220 | 9.720 | 9.220 | 9.710 | 9.710 | 20,750,411 |
| 2024-03-08 | 8.990 | 9.170 | 8.950 | 9.120 | 9.120 | 8,513,300 |
| 2024-03-07 | 9.210 | 9.290 | 8.960 | 8.960 | 8.960 | 10,313,132 |
| 2024-03-06 | 8.900 | 9.290 | 8.880 | 9.180 | 9.180 | 12,297,811 |
| 2024-03-05 | 9.190 | 9.200 | 8.900 | 8.940 | 8.940 | 10,305,832 |
| 2024-03-04 | 9.300 | 9.460 | 9.070 | 9.240 | 9.240 | 11,753,572 |
| 2024-03-01 | 9.100 | 9.290 | 8.930 | 9.200 | 9.200 | 14,225,094 |
| 2024-02-29 | 8.500 | 9.070 | 8.500 | 9.070 | 9.070 | 15,546,288 |
| 2024-02-28 | 9.490 | 9.560 | 8.500 | 8.550 | 8.550 | 23,528,030 |
| 2024-02-27 | 8.960 | 9.330 | 8.860 | 9.310 | 9.310 | 14,519,200 |
| 2024-02-26 | 8.790 | 9.250 | 8.690 | 9.000 | 9.000 | 18,411,376 |
| 2024-02-23 | 8.440 | 8.800 | 8.320 | 8.790 | 8.790 | 15,024,542 |
| 2024-02-22 | 8.060 | 8.400 | 8.060 | 8.400 | 8.400 | 12,332,244 |
| 2024-02-21 | 8.030 | 8.410 | 7.920 | 8.200 | 8.200 | 14,094,800 |
| 2024-02-20 | 8.080 | 8.100 | 7.860 | 8.070 | 8.070 | 9,325,061 |
| 2024-02-19 | 7.890 | 8.200 | 7.810 | 8.100 | 8.100 | 16,398,643 |
| 2024-02-08 | 7.050 | 7.720 | 7.000 | 7.690 | 7.690 | 17,419,116 |
| 2024-02-07 | 7.130 | 7.380 | 6.860 | 6.990 | 6.990 | 14,975,253 |
| 2024-02-06 | 6.900 | 7.340 | 6.500 | 7.190 | 7.190 | 18,250,447 |
| 2024-02-05 | 7.790 | 7.900 | 6.850 | 7.000 | 7.000 | 19,064,069 |
| 2024-02-02 | 8.410 | 8.530 | 7.560 | 7.880 | 7.880 | 15,221,600 |
| 2024-02-01 | 8.500 | 8.650 | 8.270 | 8.390 | 8.390 | 12,236,000 |
| 2024-01-31 | 8.940 | 9.260 | 8.500 | 8.570 | 8.570 | 14,533,595 |
| 2024-01-30 | 9.300 | 9.430 | 9.050 | 9.060 | 9.060 | 8,767,398 |
| 2024-01-29 | 9.990 | 9.990 | 9.310 | 9.310 | 9.310 | 13,248,650 |
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.