Hnac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	14.120	14.150	13.560	13.800	13.800	11,054,677
2022-08-04	13.840	14.290	13.780	14.070	14.070	9,879,909
2022-08-03	13.760	14.650	13.610	13.740	13.740	17,025,243
2022-08-02	14.600	14.720	13.520	13.610	13.610	18,329,645
2022-08-01	15.060	15.100	14.400	14.970	14.970	10,393,590
2022-07-29	14.770	15.340	14.740	15.050	15.050	16,094,527
2022-07-28	14.850	15.070	14.630	14.670	14.670	12,510,014
2022-07-27	14.520	14.870	14.330	14.850	14.850	11,042,375
2022-07-26	14.410	14.570	13.930	14.570	14.570	9,876,899
2022-07-25	15.210	15.210	14.380	14.460	14.460	13,564,719
2022-07-22	15.070	15.600	15.060	15.230	15.230	14,428,607
2022-07-21	15.330	15.560	15.070	15.080	15.080	15,075,260
2022-07-20	15.730	15.800	15.130	15.350	15.350	20,445,881
2022-07-19	15.950	16.400	15.520	15.840	15.840	24,796,881
2022-07-18	15.500	16.200	15.200	16.070	16.070	34,009,059
2022-07-15	15.060	15.370	14.710	14.980	14.980	23,436,510
2022-07-14	14.080	15.360	13.920	15.320	15.320	35,127,748
2022-07-13	13.650	14.190	13.650	14.140	14.140	14,064,100
2022-07-12	14.050	14.300	13.580	13.600	13.600	10,791,849
2022-07-11	14.330	14.480	13.860	14.100	14.100	10,077,650
2022-07-08	14.610	14.900	14.190	14.240	14.240	14,116,771
2022-07-07	13.870	14.560	13.670	14.540	14.540	18,580,765
2022-07-06	14.160	14.290	13.700	13.830	13.830	10,294,385
2022-07-05	14.010	14.670	13.880	14.180	14.180	15,170,532
2022-07-04	13.730	14.110	13.450	14.060	14.060	9,008,008
2022-07-01	13.950	14.160	13.660	13.800	13.800	10,788,055
2022-06-30	13.750	14.210	13.700	14.040	14.040	11,600,511
2022-06-29	14.500	14.520	13.700	13.750	13.750	20,675,867
2022-06-28	14.740	14.740	14.360	14.630	14.630	17,035,553
2022-06-27	14.210	14.740	14.200	14.710	14.710	22,793,291
2022-06-24	14.130	14.370	13.950	14.170	14.170	25,552,765
2022-06-23	13.410	14.490	13.350	14.450	14.450	28,663,042
2022-06-22	13.350	13.830	13.160	13.500	13.500	23,085,488
2022-06-21	13.280	13.500	12.880	13.300	13.300	17,760,649
2022-06-20	13.100	13.420	13.020	13.160	13.130	16,519,600
2022-06-17	12.450	12.990	12.390	12.950	12.921	14,402,391
2022-06-16	12.490	12.760	12.420	12.600	12.571	9,251,224
2022-06-15	12.840	12.940	12.520	12.540	12.511	12,170,748
2022-06-14	13.100	13.100	12.460	12.840	12.811	15,845,418
2022-06-13	12.380	13.400	12.340	13.070	13.040	24,439,843
2022-06-10	11.760	12.450	11.720	12.370	12.342	10,421,515
2022-06-09	12.240	12.310	11.720	11.800	11.773	8,332,431
2022-06-08	12.400	12.490	11.940	12.240	12.212	10,443,082
2022-06-07	12.690	12.860	12.310	12.410	12.382	11,710,164
2022-06-06	12.490	12.840	12.440	12.690	12.661	13,506,994
2022-06-02	12.110	12.650	12.060	12.520	12.492	14,721,161
2022-06-01	11.960	12.340	11.940	12.270	12.242	12,730,584
2022-05-31	11.990	12.100	11.620	12.040	12.013	12,928,112
2022-05-30	11.760	11.880	11.460	11.800	11.773	8,706,619
2022-05-27	12.200	12.200	11.610	11.720	11.693	11,376,361
2022-05-26	11.880	12.230	11.610	12.030	12.003	16,030,246
2022-05-25	11.700	12.020	11.330	12.010	11.983	14,010,234
2022-05-24	12.150	12.330	11.450	11.550	11.524	16,584,324
2022-05-23	11.980	12.090	11.760	11.980	11.953	10,609,777
2022-05-20	11.830	12.270	11.550	11.990	11.963	18,289,082
2022-05-19	11.210	11.720	11.120	11.690	11.663	10,928,857
2022-05-18	11.240	11.490	11.140	11.350	11.324	9,462,750
2022-05-17	11.010	11.330	10.930	11.220	11.194	9,318,500
2022-05-16	11.230	11.470	11.000	11.100	11.075	8,577,427
2022-05-13	11.360	11.460	11.020	11.200	11.175	7,995,886

← NewerPage 18 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.