Hnac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	16.400	16.890	16.210	16.300	16.300	16,344,367
2023-02-06	15.890	16.730	15.800	16.540	16.540	21,009,544
2023-02-03	16.160	16.420	15.780	16.060	16.060	15,591,308
2023-02-02	15.730	16.530	15.590	16.240	16.240	25,646,797
2023-02-01	15.300	15.870	14.970	15.730	15.730	22,205,643
2023-01-31	14.880	15.440	14.720	15.210	15.210	16,033,534
2023-01-30	14.980	15.600	14.820	14.980	14.980	24,506,320
2023-01-20	13.430	14.800	13.430	14.650	14.650	23,134,422
2023-01-19	13.010	13.550	12.890	13.450	13.450	11,834,608
2023-01-18	13.390	13.660	13.300	13.440	13.440	6,871,997
2023-01-17	13.410	13.820	13.200	13.290	13.290	9,784,000
2023-01-16	13.130	13.560	12.920	13.410	13.410	10,805,376
2023-01-13	13.470	13.540	12.900	13.120	13.120	17,460,193
2023-01-12	13.590	13.850	13.400	13.500	13.500	7,785,412
2023-01-11	13.500	13.850	13.210	13.550	13.550	11,860,757
2023-01-10	13.900	13.970	13.330	13.480	13.480	13,697,853
2023-01-09	13.580	13.970	13.330	13.770	13.770	12,935,270
2023-01-06	13.430	14.110	13.380	13.550	13.550	24,976,470
2023-01-05	12.590	13.760	12.410	13.340	13.340	21,259,987
2023-01-04	12.160	12.830	12.000	12.450	12.450	13,726,622
2023-01-03	11.510	12.190	11.480	12.160	12.160	10,448,070
2022-12-30	11.660	11.750	11.510	11.530	11.530	5,706,640
2022-12-29	11.920	11.970	11.580	11.600	11.600	5,502,493
2022-12-28	12.020	12.120	11.700	11.860	11.860	8,379,032
2022-12-27	12.050	12.390	11.860	12.160	12.160	9,024,157
2022-12-26	11.350	12.090	11.230	12.050	12.050	14,708,064
2022-12-23	11.910	12.060	11.080	11.280	11.280	15,424,188
2022-12-22	12.600	12.650	11.960	12.000	12.000	7,356,300
2022-12-21	12.960	13.020	12.400	12.500	12.500	7,093,659
2022-12-20	12.880	13.200	12.710	12.910	12.910	5,178,524
2022-12-19	13.050	13.590	12.810	12.910	12.910	9,762,800
2022-12-16	13.680	13.680	12.780	12.810	12.810	9,115,200
2022-12-15	13.200	13.500	13.200	13.470	13.470	4,552,600
2022-12-14	13.430	13.690	13.140	13.190	13.190	5,215,643
2022-12-13	13.700	13.920	13.390	13.440	13.440	7,430,017
2022-12-12	13.620	13.860	13.520	13.690	13.690	7,164,900
2022-12-09	14.160	14.320	13.720	13.770	13.770	12,303,489
2022-12-08	14.010	14.950	13.880	14.290	14.290	17,961,276
2022-12-07	13.870	14.400	13.820	14.150	14.150	13,752,258
2022-12-06	14.180	14.340	13.620	13.910	13.910	11,654,301
2022-12-05	14.360	14.700	13.750	14.020	14.020	19,253,334
2022-12-02	13.610	14.280	13.610	13.980	13.980	13,784,834
2022-12-01	13.630	14.040	13.630	13.760	13.760	11,986,748
2022-11-30	13.580	13.900	13.310	13.600	13.600	15,583,132
2022-11-29	13.560	13.900	13.360	13.520	13.520	14,217,109
2022-11-28	12.800	13.810	12.710	13.560	13.560	14,838,500
2022-11-25	13.620	13.680	12.980	13.060	13.060	15,095,866
2022-11-24	13.900	14.110	13.600	13.750	13.750	24,541,331
2022-11-23	13.080	14.290	13.070	14.000	14.000	37,069,282
2022-11-22	12.700	13.350	12.570	13.010	13.010	22,758,773
2022-11-21	12.370	12.800	12.100	12.680	12.680	20,751,863
2022-11-18	12.010	12.220	11.870	12.060	12.060	8,250,662
2022-11-17	11.960	11.960	11.700	11.850	11.850	6,809,700
2022-11-16	12.240	12.340	11.960	12.000	12.000	5,772,700
2022-11-15	11.880	12.240	11.860	12.240	12.240	5,438,053
2022-11-14	12.180	12.300	11.900	11.900	11.900	7,805,840
2022-11-11	12.550	12.680	12.210	12.230	12.230	10,209,767
2022-11-10	12.380	12.520	12.150	12.290	12.290	8,542,643
2022-11-09	12.800	12.810	12.450	12.450	12.450	8,151,804
2022-11-08	13.170	13.380	12.650	12.790	12.790	17,840,381

← NewerPage 16 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.