Hnac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	11.890	11.960	11.580	11.590	11.590	7,121,382
2023-11-01	11.980	12.050	11.810	11.850	11.850	5,431,390
2023-10-31	12.120	12.210	11.860	11.930	11.930	8,841,605
2023-10-30	12.010	12.200	11.870	12.190	12.190	13,916,483
2023-10-27	11.940	12.150	11.750	12.080	12.080	13,195,467
2023-10-26	11.710	12.030	11.380	11.980	11.980	16,070,961
2023-10-25	12.250	12.490	11.650	11.850	11.850	21,001,840
2023-10-24	11.310	11.500	11.240	11.410	11.410	5,517,294
2023-10-23	11.830	11.830	11.200	11.250	11.250	6,253,216
2023-10-20	11.640	11.980	11.590	11.700	11.700	7,374,638
2023-10-19	11.840	11.960	11.620	11.670	11.670	5,919,608
2023-10-18	12.020	12.040	11.770	11.810	11.810	4,857,699
2023-10-17	12.110	12.160	11.950	12.030	12.030	5,410,143
2023-10-16	12.280	12.340	11.980	12.070	12.070	6,858,832
2023-10-13	12.450	12.450	12.230	12.350	12.350	5,683,535
2023-10-12	12.290	12.540	12.220	12.470	12.470	8,868,753
2023-10-11	12.380	12.450	12.180	12.230	12.230	11,019,953
2023-10-10	12.430	12.550	12.300	12.390	12.390	6,731,000
2023-10-09	12.370	12.630	12.330	12.470	12.470	8,991,100
2023-09-28	12.180	12.440	12.120	12.420	12.420	8,126,877
2023-09-27	12.080	12.390	12.010	12.190	12.190	8,984,100
2023-09-26	12.000	12.190	11.980	12.090	12.090	6,000,300
2023-09-25	12.210	12.260	11.940	12.020	12.020	8,094,500
2023-09-22	11.850	12.250	11.850	12.240	12.240	9,722,609
2023-09-21	12.000	12.200	11.800	11.910	11.910	9,652,516
2023-09-20	12.240	12.390	11.980	12.020	12.020	11,032,313
2023-09-19	12.160	12.350	12.040	12.060	12.060	8,411,330
2023-09-18	12.100	12.480	12.020	12.160	12.160	8,415,700
2023-09-15	12.380	12.430	12.140	12.220	12.220	7,558,100
2023-09-14	12.700	12.900	12.260	12.420	12.420	11,624,100
2023-09-13	12.830	13.380	12.650	12.900	12.900	23,794,883
2023-09-12	12.500	13.000	12.390	12.760	12.760	17,389,000
2023-09-11	13.030	13.030	11.840	12.510	12.510	32,093,543
2023-09-08	13.270	13.420	13.100	13.100	13.100	5,385,800
2023-09-07	13.670	13.890	13.250	13.270	13.270	7,046,517
2023-09-06	13.690	13.690	13.430	13.540	13.540	4,711,508
2023-09-05	13.780	13.800	13.490	13.630	13.630	6,385,656
2023-09-04	13.800	13.880	13.630	13.780	13.780	5,557,955
2023-09-01	13.890	13.900	13.580	13.760	13.760	4,512,092
2023-08-31	14.000	14.150	13.800	13.810	13.810	5,780,800
2023-08-30	13.600	14.320	13.550	14.160	14.160	11,423,516
2023-08-29	13.500	13.690	13.150	13.690	13.690	13,395,508
2023-08-28	13.480	13.680	12.700	12.830	12.830	5,677,900
2023-08-25	12.890	13.190	12.720	12.840	12.840	4,326,600
2023-08-24	13.140	13.350	12.880	12.930	12.930	6,632,600
2023-08-23	13.630	13.630	13.120	13.140	13.140	4,112,100
2023-08-22	13.580	13.700	13.210	13.530	13.530	3,622,908
2023-08-21	13.810	14.150	13.430	13.450	13.450	5,193,099
2023-08-18	13.900	14.170	13.890	13.970	13.970	4,523,181
2023-08-17	13.650	14.100	13.550	13.900	13.900	4,337,424
2023-08-16	13.750	13.980	13.660	13.660	13.660	2,349,200
2023-08-15	14.120	14.260	13.750	13.860	13.860	3,375,025
2023-08-14	14.100	14.260	13.830	14.150	14.150	4,622,000
2023-08-11	14.610	14.730	14.210	14.230	14.230	5,123,197
2023-08-10	14.620	14.880	14.520	14.600	14.600	2,867,608
2023-08-09	15.000	15.050	14.640	14.680	14.680	4,247,200
2023-08-08	15.200	15.200	14.940	15.010	15.010	3,066,654
2023-08-07	15.370	15.370	14.910	15.170	15.170	4,519,400
2023-08-04	15.300	15.400	15.110	15.330	15.330	5,000,543
2023-08-03	15.200	15.320	14.950	15.170	15.170	5,177,869

← NewerPage 13 of 21 · 1,220 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.