Hnac Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10.150	10.310	9.950	9.970	9.970	14,757,890
2024-01-25	10.290	10.400	9.850	10.290	10.290	19,285,703
2024-01-24	10.310	10.960	9.830	10.110	10.110	21,460,041
2024-01-23	9.920	10.050	9.530	9.910	9.910	11,242,208
2024-01-22	10.350	10.500	9.760	9.950	9.950	16,203,432
2024-01-19	10.900	11.330	10.550	10.550	10.550	15,272,100
2024-01-18	10.800	11.200	10.540	10.950	10.950	18,046,350
2024-01-17	11.080	11.640	10.860	11.100	11.100	20,276,216
2024-01-16	11.020	11.240	10.840	11.020	11.020	6,939,800
2024-01-15	11.210	11.210	10.990	11.040	11.040	5,734,700
2024-01-12	11.120	11.480	11.100	11.240	11.240	7,593,200
2024-01-11	10.840	11.190	10.770	11.150	11.150	6,580,313
2024-01-10	10.840	11.070	10.650	10.840	10.840	6,242,900
2024-01-09	10.830	11.150	10.750	10.850	10.850	6,552,798
2024-01-08	11.080	11.150	10.830	10.830	10.830	5,160,808
2024-01-05	11.280	11.440	11.060	11.080	11.080	5,434,798
2024-01-04	11.400	11.450	11.250	11.280	11.280	4,683,200
2024-01-03	11.430	11.490	11.320	11.440	11.440	4,972,842
2024-01-02	11.580	11.600	11.440	11.480	11.480	6,632,573
2023-12-29	11.430	11.640	11.420	11.610	11.610	8,057,524
2023-12-28	10.820	11.500	10.750	11.460	11.460	13,739,300
2023-12-27	10.780	10.850	10.630	10.830	10.830	3,825,259
2023-12-26	10.950	10.950	10.710	10.730	10.730	4,408,259
2023-12-25	11.000	11.080	10.800	11.000	11.000	4,749,000
2023-12-22	10.980	11.230	10.870	11.020	11.020	7,113,198
2023-12-21	10.870	11.110	10.700	11.020	11.020	6,756,310
2023-12-20	10.990	11.090	10.880	10.970	10.970	3,891,093
2023-12-19	10.940	11.120	10.910	10.990	10.990	3,939,472
2023-12-18	11.220	11.260	10.930	10.950	10.950	6,298,858
2023-12-15	11.300	11.480	11.240	11.250	11.250	5,423,700
2023-12-14	11.470	11.540	11.300	11.300	11.300	4,576,500
2023-12-13	11.500	11.550	11.350	11.360	11.360	4,931,600
2023-12-12	11.590	11.630	11.480	11.530	11.530	4,714,816
2023-12-11	11.440	11.640	11.330	11.560	11.560	7,481,690
2023-12-08	11.660	11.740	11.460	11.500	11.500	6,902,384
2023-12-07	11.800	11.800	11.500	11.610	11.610	7,467,124
2023-12-06	11.640	12.000	11.610	11.850	11.850	7,902,272
2023-12-05	11.990	12.000	11.680	11.680	11.680	6,454,208
2023-12-04	12.150	12.210	12.010	12.020	12.020	6,228,351
2023-12-01	12.060	12.200	11.920	12.150	12.150	5,918,332
2023-11-30	12.190	12.260	11.900	12.020	12.020	6,942,106
2023-11-29	12.300	12.380	12.160	12.220	12.220	6,930,808
2023-11-28	12.170	12.400	12.110	12.290	12.290	8,897,601
2023-11-27	12.070	12.220	11.930	12.180	12.180	7,292,679
2023-11-24	12.490	12.500	12.050	12.100	12.100	9,150,705
2023-11-23	12.390	12.520	12.310	12.480	12.480	6,994,685
2023-11-22	12.580	12.650	12.320	12.360	12.360	10,229,846
2023-11-21	12.900	12.950	12.600	12.670	12.670	12,852,166
2023-11-20	12.930	12.980	12.710	12.920	12.920	14,463,348
2023-11-17	12.480	13.270	12.450	12.860	12.860	20,349,624
2023-11-16	12.760	12.780	12.550	12.550	12.550	13,413,478
2023-11-15	12.600	12.920	12.480	12.870	12.870	20,707,744
2023-11-14	12.410	12.530	12.350	12.470	12.470	8,497,744
2023-11-13	12.300	12.500	12.270	12.490	12.490	12,552,510
2023-11-10	12.230	12.340	12.060	12.300	12.300	8,229,064
2023-11-09	12.170	12.400	12.160	12.230	12.230	9,575,200
2023-11-08	12.220	12.320	12.110	12.230	12.230	7,105,258
2023-11-07	12.280	12.280	12.110	12.250	12.250	7,112,680
2023-11-06	12.050	12.320	12.010	12.280	12.280	9,977,743
2023-11-03	11.620	12.020	11.610	11.980	11.980	9,326,761

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.