Hnac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	14.280	14.500	14.000	14.390	14.390	6,948,808
2023-05-05	14.170	14.380	13.610	14.000	14.000	7,421,016
2023-05-04	13.920	14.540	13.900	14.250	14.250	7,693,300
2023-04-28	12.980	14.100	12.660	14.000	14.000	13,106,400
2023-04-27	14.000	14.320	13.790	13.850	13.850	7,340,506
2023-04-26	13.200	14.450	13.200	14.160	14.160	17,261,045
2023-04-25	13.860	14.100	13.110	13.280	13.280	12,568,532
2023-04-24	13.670	14.130	13.560	13.930	13.930	8,551,281
2023-04-21	14.280	14.750	14.000	14.010	14.010	11,138,100
2023-04-20	15.000	15.000	14.200	14.230	14.230	16,727,234
2023-04-19	14.700	15.280	14.250	15.120	15.120	19,019,981
2023-04-18	14.260	15.060	14.210	14.680	14.680	17,946,055
2023-04-17	14.200	14.510	14.160	14.250	14.250	6,606,500
2023-04-14	14.390	14.590	14.080	14.280	14.280	9,464,072
2023-04-13	14.530	14.590	14.120	14.350	14.350	13,187,700
2023-04-12	14.970	14.970	14.390	14.520	14.520	12,750,720
2023-04-11	15.580	15.580	14.680	14.930	14.930	23,373,278
2023-04-10	14.660	15.900	14.590	15.700	15.700	26,884,620
2023-04-07	14.650	14.980	14.550	14.580	14.580	10,265,100
2023-04-06	14.490	14.940	14.270	14.680	14.680	13,421,600
2023-04-04	14.980	14.980	14.160	14.410	14.410	17,078,200
2023-04-03	15.310	15.310	14.780	14.950	14.950	15,104,691
2023-03-31	14.960	15.360	14.760	15.300	15.300	9,508,596
2023-03-30	14.800	15.080	14.600	14.950	14.950	7,938,408
2023-03-29	15.000	15.180	14.690	14.800	14.800	7,366,589
2023-03-28	15.240	15.360	14.880	14.920	14.920	10,429,378
2023-03-27	15.050	15.520	14.860	15.410	15.410	13,791,808
2023-03-24	14.990	15.500	14.950	15.200	15.200	13,188,580
2023-03-23	15.150	15.380	14.800	15.090	15.090	13,206,300
2023-03-22	15.800	16.160	14.980	15.170	15.170	18,387,916
2023-03-21	15.600	15.890	15.000	15.840	15.840	16,268,430
2023-03-20	15.330	15.990	14.720	15.530	15.530	22,592,800
2023-03-17	15.790	15.790	15.310	15.330	15.330	9,091,700
2023-03-16	16.000	16.290	15.560	15.640	15.640	9,272,200
2023-03-15	16.350	16.610	16.030	16.090	16.090	8,157,140
2023-03-14	17.190	17.200	15.850	16.320	16.320	18,406,380
2023-03-13	17.550	17.770	17.000	17.150	17.150	11,212,903
2023-03-10	17.960	18.150	17.490	17.630	17.630	14,443,193
2023-03-09	17.840	18.420	17.690	18.150	18.150	14,615,430
2023-03-08	17.620	18.490	17.550	17.850	17.850	15,641,053
2023-03-07	18.000	18.180	17.770	17.880	17.880	14,597,670
2023-03-06	17.150	18.440	16.690	18.180	18.180	23,740,621
2023-03-03	16.830	17.550	16.760	17.140	17.140	13,289,251
2023-03-02	17.470	17.660	16.700	16.840	16.840	14,898,616
2023-03-01	17.950	17.950	17.190	17.420	17.420	10,939,908
2023-02-28	17.910	17.910	16.850	17.560	17.560	17,036,095
2023-02-27	18.250	18.800	17.990	18.100	18.100	14,139,026
2023-02-24	18.850	18.990	18.100	18.250	18.250	17,554,891
2023-02-23	19.300	19.690	18.850	19.020	19.020	24,978,239
2023-02-22	17.600	19.970	17.350	19.080	19.080	43,636,188
2023-02-21	16.710	17.500	16.500	17.090	17.090	21,112,536
2023-02-20	16.050	16.410	15.900	16.320	16.320	12,271,416
2023-02-17	16.000	16.330	15.810	16.000	16.000	11,808,561
2023-02-16	16.880	16.910	15.850	16.000	16.000	17,873,878
2023-02-15	17.550	17.550	16.800	16.920	16.920	14,474,176
2023-02-14	17.680	17.790	17.040	17.330	17.330	14,715,202
2023-02-13	17.720	18.560	17.560	17.760	17.760	18,566,790
2023-02-10	18.240	18.590	17.690	17.960	17.960	23,136,810
2023-02-09	16.900	17.860	16.550	17.710	17.710	21,552,384
2023-02-08	16.500	16.900	16.290	16.750	16.750	16,344,331

← NewerPage 15 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.