Hnac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	15.260	15.550	15.100	15.350	15.350	7,596,700
2023-08-01	14.850	15.390	14.710	15.250	15.250	12,548,263
2023-07-31	15.350	15.480	14.510	14.780	14.780	16,546,773
2023-07-28	14.720	15.670	14.550	15.340	15.340	13,819,219
2023-07-27	14.900	15.180	14.750	14.760	14.760	4,861,700
2023-07-26	15.350	15.350	14.870	14.970	14.970	6,625,287
2023-07-25	15.320	15.670	15.180	15.340	15.340	7,679,998
2023-07-24	15.300	15.440	15.000	15.120	15.120	4,230,459
2023-07-21	15.440	15.500	15.100	15.180	15.180	4,413,945
2023-07-20	15.820	16.060	15.480	15.500	15.500	5,324,028
2023-07-19	16.190	16.350	15.780	15.850	15.850	5,927,000
2023-07-18	16.400	16.400	15.990	16.050	16.050	5,799,915
2023-07-17	16.310	16.660	16.190	16.330	16.330	7,812,303
2023-07-14	17.380	17.380	16.470	16.500	16.500	11,252,500
2023-07-13	16.990	17.760	16.990	17.280	17.280	11,133,299
2023-07-12	17.450	17.660	17.160	17.230	17.230	8,316,700
2023-07-11	17.390	17.600	17.100	17.460	17.460	7,670,400
2023-07-10	17.200	17.700	17.030	17.270	17.270	9,221,672
2023-07-07	17.570	17.880	17.190	17.340	17.340	7,405,506
2023-07-06	18.000	18.200	17.470	17.660	17.660	9,886,320
2023-07-05	18.010	18.700	17.900	18.130	18.130	11,402,000
2023-07-04	19.100	19.100	17.860	18.220	18.220	23,204,936
2023-07-03	17.200	19.380	17.170	18.670	18.670	30,587,087
2023-06-30	17.100	17.410	16.770	17.160	17.160	14,579,854
2023-06-29	16.250	16.980	16.160	16.900	16.900	15,460,827
2023-06-28	15.890	16.500	15.410	16.420	16.420	18,898,654
2023-06-27	15.660	16.200	15.500	15.900	15.900	6,934,900
2023-06-26	15.990	16.330	15.500	15.600	15.600	6,630,348
2023-06-21	16.250	16.520	15.940	16.000	16.000	6,894,100
2023-06-20	16.340	16.660	16.260	16.330	16.330	10,003,248
2023-06-19	16.420	16.860	16.210	16.270	16.270	13,984,854
2023-06-16	16.260	16.750	16.060	16.530	16.530	15,520,260
2023-06-15	15.410	16.320	15.280	16.070	16.070	15,208,730
2023-06-14	15.150	15.630	14.900	15.510	15.510	12,796,456
2023-06-13	14.840	15.110	14.840	14.980	14.980	5,256,776
2023-06-12	14.860	14.960	14.500	14.820	14.820	8,288,080
2023-06-09	15.010	15.150	14.800	14.820	14.820	6,340,100
2023-06-08	15.340	15.480	14.940	15.000	15.000	6,870,800
2023-06-07	15.370	15.520	15.080	15.350	15.350	5,682,100
2023-06-06	15.860	15.890	15.410	15.470	15.470	6,055,200
2023-06-05	15.720	16.090	15.490	15.880	15.880	8,664,600
2023-06-02	15.350	16.170	15.350	15.830	15.830	10,006,929
2023-06-01	15.400	15.850	15.240	15.330	15.330	8,601,581
2023-05-31	15.890	15.990	15.440	15.520	15.520	9,963,590
2023-05-30	15.950	16.110	15.790	15.890	15.890	9,323,016
2023-05-29	16.160	16.290	15.700	15.900	15.900	12,276,721
2023-05-26	17.380	17.770	15.970	16.170	16.170	23,064,351
2023-05-25	16.310	17.400	16.170	17.280	17.280	25,618,144
2023-05-24	16.050	16.660	15.900	16.310	16.310	13,986,557
2023-05-23	16.260	16.780	15.950	16.100	16.100	11,653,029
2023-05-22	15.900	16.540	15.850	16.320	16.320	12,222,000
2023-05-19	16.100	16.640	15.850	15.890	15.890	12,079,700
2023-05-18	16.050	16.240	15.770	16.170	16.170	10,317,212
2023-05-17	15.750	16.300	15.680	16.200	16.200	13,834,480
2023-05-16	16.410	17.220	15.800	15.930	15.930	20,393,852
2023-05-15	16.200	16.520	16.100	16.350	16.350	19,833,974
2023-05-12	15.140	16.690	15.020	16.090	16.090	30,122,737
2023-05-11	14.430	15.320	14.300	15.160	15.160	17,605,708
2023-05-10	13.670	14.600	13.640	14.550	14.550	11,464,919
2023-05-09	14.130	14.530	13.740	13.800	13.800	7,078,778

← NewerPage 14 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.