Hnac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.230	11.140	10.210	11.110	11.110	25,323,939
2026-07-22	10.430	10.570	10.190	10.200	10.200	11,057,600
2026-07-21	10.300	10.530	9.580	10.520	10.520	19,000,301
2026-07-20	10.780	10.980	10.060	10.300	10.300	19,583,316
2026-07-17	11.170	11.290	10.500	10.620	10.620	14,653,885
2026-07-16	11.330	11.610	11.150	11.190	11.190	11,562,900
2026-07-15	11.600	11.900	11.400	11.530	11.530	9,889,500
2026-07-14	11.260	11.740	11.200	11.640	11.640	12,337,200
2026-07-13	12.110	12.250	11.300	11.370	11.370	12,534,080
2026-07-10	12.050	12.660	11.950	12.240	12.240	12,807,735
2026-07-09	12.110	12.340	11.610	12.120	12.120	13,499,708
2026-07-08	12.530	12.580	12.090	12.170	12.170	12,548,800
2026-07-07	13.080	13.150	12.460	12.530	12.530	14,687,286
2026-07-06	13.060	13.610	13.050	13.140	13.140	18,637,557
2026-07-03	13.110	13.350	13.030	13.110	13.110	12,749,000
2026-07-02	13.200	13.700	13.050	13.110	13.110	15,705,800
2026-07-01	13.280	13.740	13.070	13.460	13.460	17,900,900
2026-06-30	13.140	13.530	12.900	13.230	13.230	15,605,620
2026-06-29	13.350	13.590	12.960	13.200	13.200	15,729,420
2026-06-26	14.070	14.170	13.400	13.410	13.410	14,509,720
2026-06-25	14.630	14.790	13.980	14.080	14.080	17,600,480
2026-06-24	14.920	15.110	14.410	14.690	14.690	17,097,801
2026-06-23	14.970	15.670	14.830	15.130	15.130	22,565,500
2026-06-22	14.990	15.240	14.380	15.120	15.120	18,570,301
2026-06-18	14.710	15.070	14.600	14.920	14.920	16,523,900
2026-06-17	14.970	15.200	14.670	14.790	14.790	16,133,200
2026-06-16	14.500	15.120	14.370	14.990	14.990	20,918,650
2026-06-15	14.270	14.600	14.140	14.450	14.450	15,004,660
2026-06-12	13.850	14.400	13.780	14.040	14.040	13,386,100
2026-06-11	13.680	13.900	13.510	13.670	13.670	10,291,300
2026-06-10	14.160	14.200	13.580	13.770	13.770	13,416,410
2026-06-09	14.150	14.470	13.930	14.300	14.300	12,996,200
2026-06-08	14.050	14.610	13.770	14.030	14.030	14,863,600
2026-06-05	15.010	15.180	14.450	14.760	14.760	15,688,220
2026-06-04	15.310	15.500	14.980	15.060	15.060	12,729,430
2026-06-03	15.560	15.750	15.250	15.500	15.500	11,838,600
2026-06-02	15.730	15.860	14.910	15.560	15.560	13,169,000
2026-06-01	15.600	16.030	15.570	15.660	15.660	14,564,060
2026-05-29	16.510	16.580	15.500	15.640	15.640	19,214,400
2026-05-28	16.110	16.680	15.970	16.570	16.570	15,878,160
2026-05-27	16.640	16.850	15.940	16.120	16.120	18,897,100
2026-05-26	17.170	17.270	16.160	16.610	16.610	20,598,211
2026-05-25	17.330	17.910	17.010	17.230	17.230	18,452,400
2026-05-22	16.920	17.450	16.830	17.420	17.420	16,506,801
2026-05-21	18.510	18.840	16.920	16.970	16.970	26,676,900
2026-05-20	19.000	19.290	18.520	18.630	18.630	19,880,000
2026-05-19	19.260	19.720	19.020	19.350	19.350	15,816,600
2026-05-18	19.000	19.600	18.890	19.350	19.350	16,946,400
2026-05-15	20.000	20.190	19.100	19.180	19.180	26,904,199
2026-05-14	20.600	21.170	19.890	20.170	20.170	28,711,260
2026-05-13	19.960	20.630	19.770	20.450	20.450	32,129,000
2026-05-12	20.390	20.400	19.690	19.880	19.880	21,310,400
2026-05-11	20.000	20.540	19.880	20.240	20.240	23,623,410
2026-05-08	20.200	20.850	19.760	19.870	19.870	28,598,900
2026-05-07	20.300	20.800	20.140	20.430	20.430	28,093,400
2026-05-06	20.140	20.440	19.930	20.170	20.170	31,043,820
2026-04-30	19.970	21.100	19.850	19.900	19.900	28,442,490
2026-04-29	18.610	20.180	18.550	19.960	19.960	30,855,250
2026-04-28	19.430	19.820	18.630	18.740	18.740	27,002,801
2026-04-27	18.770	19.700	18.560	19.530	19.530	36,072,871

← NewerPage 2 of 2 · 120 trading days

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.