Hnac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	12.160	13.390	12.150	13.160	13.160	24,696,515
2022-11-04	12.040	12.300	11.930	12.200	12.200	9,515,735
2022-11-03	11.900	12.310	11.830	11.860	11.860	9,037,237
2022-11-02	12.060	12.220	11.840	12.020	12.020	8,616,270
2022-11-01	11.270	12.060	11.270	12.050	12.050	13,084,559
2022-10-31	11.010	11.440	10.950	11.270	11.270	6,555,700
2022-10-28	11.720	11.880	10.950	11.090	11.090	12,347,340
2022-10-27	11.890	12.340	11.780	11.900	11.900	10,660,148
2022-10-26	11.990	12.560	11.830	12.340	12.340	11,782,859
2022-10-25	11.950	12.150	11.530	12.030	12.030	10,829,870
2022-10-24	12.500	12.590	12.010	12.050	12.050	13,612,856
2022-10-21	12.170	12.780	12.000	12.390	12.390	20,205,399
2022-10-20	12.360	12.460	12.020	12.050	12.050	25,870,897
2022-10-19	11.400	13.680	11.300	12.870	12.870	39,948,738
2022-10-18	11.000	11.600	10.980	11.400	11.400	9,681,937
2022-10-17	10.900	11.050	10.750	11.030	11.030	5,772,986
2022-10-14	10.680	10.890	10.600	10.790	10.790	5,690,283
2022-10-13	10.400	10.750	10.320	10.630	10.630	6,181,408
2022-10-12	9.950	10.430	9.870	10.430	10.430	5,693,196
2022-10-11	9.800	10.000	9.670	9.920	9.920	3,397,404
2022-10-10	9.970	10.120	9.660	9.710	9.710	4,207,710
2022-09-30	10.150	10.210	9.950	9.950	9.950	3,578,296
2022-09-29	10.350	10.420	10.080	10.120	10.120	4,394,002
2022-09-28	10.690	10.780	10.230	10.230	10.230	5,322,600
2022-09-27	10.500	10.800	10.490	10.720	10.720	4,223,033
2022-09-26	10.610	10.790	10.400	10.520	10.520	5,091,333
2022-09-23	11.020	11.020	10.480	10.610	10.610	5,711,081
2022-09-22	10.830	11.090	10.820	10.880	10.880	4,571,132
2022-09-21	10.820	10.980	10.660	10.950	10.950	5,088,270
2022-09-20	10.590	10.950	10.590	10.870	10.870	6,558,300
2022-09-19	10.600	10.720	10.390	10.450	10.450	4,816,909
2022-09-16	11.000	11.030	10.650	10.650	10.650	6,421,149
2022-09-15	11.650	11.700	10.850	11.040	11.040	9,115,006
2022-09-14	11.780	11.870	11.540	11.640	11.640	5,507,060
2022-09-13	12.140	12.260	11.930	12.000	12.000	4,515,300
2022-09-09	12.130	12.200	11.900	12.100	12.100	4,715,700
2022-09-08	12.500	12.600	12.110	12.150	12.150	6,387,168
2022-09-07	12.430	12.680	12.380	12.500	12.500	6,185,500
2022-09-06	12.370	12.530	12.050	12.480	12.480	7,135,004
2022-09-05	12.380	12.610	12.260	12.340	12.340	5,190,200
2022-09-02	11.940	12.490	11.890	12.440	12.440	8,999,438
2022-09-01	12.160	12.370	11.800	11.900	11.900	7,843,340
2022-08-31	13.080	13.130	12.050	12.100	12.100	13,006,602
2022-08-30	13.720	13.780	13.100	13.130	13.130	12,788,900
2022-08-29	13.660	14.090	13.400	13.720	13.720	8,542,713
2022-08-26	13.690	14.580	13.640	13.820	13.820	15,690,990
2022-08-25	15.020	15.140	13.230	13.720	13.720	23,099,267
2022-08-24	15.110	15.860	14.680	14.740	14.740	26,482,606
2022-08-23	14.350	15.300	14.100	15.300	15.300	20,247,667
2022-08-22	15.000	15.270	14.500	14.660	14.660	13,396,869
2022-08-19	15.260	15.430	14.800	14.870	14.870	14,238,619
2022-08-18	15.290	15.700	15.190	15.400	15.400	19,312,166
2022-08-17	15.050	15.370	14.920	15.290	15.290	17,338,807
2022-08-16	14.300	15.160	14.290	15.050	15.050	21,706,826
2022-08-15	13.800	14.280	13.700	14.270	14.270	11,092,267
2022-08-12	14.290	14.390	13.800	13.840	13.840	11,332,377
2022-08-11	14.510	14.510	14.010	14.220	14.220	9,922,044
2022-08-10	14.040	14.400	13.950	14.330	14.330	9,992,839
2022-08-09	13.920	14.420	13.920	14.090	14.090	9,366,868
2022-08-08	13.700	14.090	13.460	14.000	14.000	8,283,613

← NewerPage 17 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.