Hnac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10.900	11.410	10.850	11.290	11.264	9,998,149
2022-05-11	10.930	11.480	10.900	11.050	11.025	13,328,286
2022-05-10	10.450	10.870	10.300	10.840	10.815	9,655,636
2022-05-09	10.200	10.620	10.200	10.490	10.466	5,271,643
2022-05-06	10.250	10.500	10.110	10.320	10.297	7,119,906
2022-05-05	10.410	10.710	10.320	10.490	10.466	8,032,016
2022-04-29	10.200	10.680	10.110	10.450	10.426	11,215,408
2022-04-28	10.650	10.720	9.950	10.030	10.007	18,972,364
2022-04-27	9.800	11.120	9.640	10.910	10.885	14,542,125
2022-04-26	10.320	10.510	9.920	9.930	9.907	10,477,555
2022-04-25	11.210	11.240	10.210	10.300	10.277	11,894,405
2022-04-22	11.520	11.840	11.400	11.550	11.524	7,392,264
2022-04-21	12.690	12.860	11.680	11.770	11.743	11,894,224
2022-04-20	12.560	12.800	12.320	12.380	12.352	8,445,334
2022-04-19	12.480	13.150	12.310	12.580	12.551	14,126,823
2022-04-18	12.300	12.380	11.790	12.370	12.342	6,091,114
2022-04-15	12.610	12.650	11.960	12.110	12.082	8,379,523
2022-04-14	12.490	12.720	12.380	12.550	12.521	5,642,868
2022-04-13	12.860	12.870	12.340	12.340	12.312	5,442,928
2022-04-12	12.870	12.990	12.510	12.950	12.921	6,004,389
2022-04-11	13.420	13.420	12.640	12.790	12.761	7,380,612
2022-04-08	13.850	13.850	13.320	13.450	13.419	5,807,500
2022-04-07	14.480	14.500	13.700	13.750	13.719	10,033,357
2022-04-06	14.640	14.650	14.380	14.540	14.507	6,019,826
2022-04-01	14.850	14.850	14.440	14.690	14.657	5,813,988
2022-03-31	15.140	15.290	14.830	14.830	14.796	5,551,100
2022-03-30	15.070	15.280	14.920	15.200	15.165	5,890,868
2022-03-29	15.480	15.500	14.760	14.900	14.866	6,897,743
2022-03-28	15.720	15.720	15.180	15.260	15.225	6,309,759
2022-03-25	16.100	16.180	15.640	15.790	15.754	6,006,549
2022-03-24	16.120	16.240	15.910	15.990	15.954	7,027,830
2022-03-23	16.230	16.700	16.230	16.290	16.253	8,009,252
2022-03-22	16.960	17.230	16.290	16.430	16.393	14,092,984
2022-03-21	16.010	16.640	15.920	16.500	16.462	9,299,946
2022-03-18	15.710	16.070	15.700	15.980	15.944	6,791,675
2022-03-17	15.640	16.170	15.540	15.790	15.754	10,634,703
2022-03-16	15.120	15.490	14.610	15.470	15.435	10,272,803
2022-03-15	15.720	16.030	14.960	14.980	14.946	9,721,888
2022-03-14	16.550	16.660	15.880	15.880	15.844	7,400,963
2022-03-11	16.270	16.620	15.860	16.520	16.482	8,898,163
2022-03-10	16.500	16.980	16.500	16.700	16.662	9,131,765
2022-03-09	16.300	16.560	15.340	16.270	16.233	10,263,511
2022-03-08	17.140	17.260	16.120	16.170	16.133	9,594,454
2022-03-07	17.620	17.720	17.040	17.140	17.101	7,269,145
2022-03-04	17.900	18.190	17.570	17.590	17.550	7,959,215
2022-03-03	18.790	18.920	18.000	18.010	17.969	10,007,000
2022-03-02	18.310	18.930	18.110	18.610	18.568	12,838,999
2022-03-01	18.520	18.950	18.510	18.610	18.568	9,193,356
2022-02-28	18.600	18.620	18.110	18.440	18.398	9,823,419
2022-02-25	18.900	19.180	18.600	18.770	18.727	14,217,450
2022-02-24	18.460	19.610	18.280	18.690	18.647	23,972,555
2022-02-23	18.090	18.570	18.040	18.460	18.418	12,749,074
2022-02-22	17.900	18.200	17.770	17.960	17.919	9,118,289
2022-02-21	18.090	18.370	17.670	18.200	18.159	13,277,033
2022-02-18	17.790	17.840	17.480	17.820	17.779	10,306,308
2022-02-17	17.560	18.300	17.410	17.960	17.919	16,125,359
2022-02-16	17.140	17.650	17.140	17.510	17.470	10,493,653
2022-02-15	16.850	17.090	16.620	17.080	17.041	7,189,467
2022-02-14	16.850	17.080	16.570	16.670	16.632	6,822,194
2022-02-11	17.420	17.690	16.910	17.110	17.071	10,600,528

← NewerPage 19 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.