Hnac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	17.430	17.750	17.380	17.720	17.680	11,150,830
2022-02-09	17.260	17.440	17.000	17.430	17.390	8,087,300
2022-02-08	17.450	17.610	16.930	17.260	17.221	9,449,963
2022-02-07	16.940	17.650	16.760	17.450	17.410	10,217,455
2022-01-28	16.930	17.020	16.350	16.690	16.652	7,172,823
2022-01-27	17.290	17.380	16.590	16.620	16.582	8,867,570
2022-01-26	17.390	17.660	17.110	17.420	17.380	7,388,971
2022-01-25	17.500	18.100	17.100	17.110	17.071	10,215,260
2022-01-24	17.340	18.210	17.260	17.910	17.869	13,989,157
2022-01-21	17.330	17.660	17.070	17.320	17.281	10,808,543
2022-01-20	18.300	18.320	17.190	17.260	17.221	14,964,355
2022-01-19	18.510	18.720	18.020	18.280	18.238	9,997,730
2022-01-18	19.220	19.280	18.410	18.640	18.598	15,323,368
2022-01-17	19.190	19.470	18.750	19.290	19.246	11,501,127
2022-01-14	19.160	19.360	18.910	19.190	19.146	7,911,147
2022-01-13	19.700	19.760	19.100	19.160	19.116	9,901,050
2022-01-12	19.490	19.810	19.430	19.740	19.695	9,298,943
2022-01-11	19.800	20.130	19.200	19.300	19.256	11,311,602
2022-01-10	19.400	19.800	19.290	19.440	19.396	8,553,826
2022-01-07	20.490	20.580	19.600	19.700	19.655	11,193,798
2022-01-06	20.200	20.630	20.030	20.450	20.403	10,496,075
2022-01-05	21.100	21.100	19.950	20.330	20.284	15,382,150
2022-01-04	22.450	22.670	20.800	21.100	21.052	20,598,494
2021-12-31	22.360	23.020	22.250	22.440	22.389	10,197,493
2021-12-30	22.700	23.180	22.180	22.260	22.209	11,792,965
2021-12-29	22.690	22.980	22.370	22.600	22.549	8,723,500
2021-12-28	22.200	22.900	22.120	22.610	22.559	9,398,824
2021-12-27	22.670	23.240	22.080	22.170	22.120	11,432,751
2021-12-24	24.180	24.260	22.770	22.870	22.818	16,218,475
2021-12-23	23.710	24.480	23.610	24.390	24.334	12,877,760
2021-12-22	23.650	24.080	23.300	23.880	23.826	11,305,348
2021-12-21	23.520	23.880	23.310	23.450	23.397	9,666,485
2021-12-20	24.500	24.800	23.420	23.450	23.397	15,778,491
2021-12-17	25.300	25.820	24.700	24.700	24.644	16,469,691
2021-12-16	24.850	25.500	24.630	25.300	25.242	13,689,951
2021-12-15	25.400	25.810	24.810	24.860	24.803	19,594,524
2021-12-14	26.960	26.980	25.380	25.430	25.372	31,117,766
2021-12-13	27.300	27.870	26.900	27.090	27.028	19,722,769
2021-12-10	27.000	27.990	26.480	27.480	27.417	27,267,126
2021-12-09	27.090	27.990	26.700	27.280	27.218	25,466,033
2021-12-08	26.900	27.580	26.540	27.480	27.417	31,770,864
2021-12-07	26.700	27.300	25.880	26.250	26.190	21,922,614
2021-12-06	26.200	27.700	25.640	26.680	26.619	31,859,187
2021-12-03	25.660	26.620	25.500	26.200	26.140	19,389,651
2021-12-02	27.980	28.100	25.810	25.860	25.801	39,644,699
2021-12-01	28.290	29.500	27.900	28.150	28.086	43,357,686
2021-11-30	27.080	27.820	26.600	27.200	27.138	28,922,266
2021-11-29	27.850	29.290	27.010	27.090	27.028	34,450,361
2021-11-26	27.480	29.500	27.340	28.190	28.126	43,295,885
2021-11-25	26.500	27.660	25.300	27.650	27.587	39,557,737
2021-11-24	27.600	27.680	26.500	26.590	26.529	38,267,255
2021-11-23	26.100	28.730	25.530	27.910	27.846	55,557,053
2021-11-22	26.230	26.940	25.410	26.370	26.310	45,190,969
2021-11-19	24.710	26.050	24.340	25.610	25.552	48,161,951
2021-11-18	22.680	26.330	22.260	24.990	24.933	57,834,858
2021-11-17	22.130	23.210	21.800	22.990	22.938	28,364,005
2021-11-16	23.050	23.480	22.260	22.520	22.469	33,602,403
2021-11-15	24.000	25.550	23.460	23.590	23.536	55,918,365
2021-11-12	22.440	24.030	22.440	23.890	23.836	43,870,679
2021-11-11	22.050	23.160	21.960	22.430	22.379	28,900,144

← NewerPage 20 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.