Hnac Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.190	11.540	11.160	11.250	11.250	34,253,500
2025-10-24	11.200	11.340	10.970	11.000	11.000	45,045,200
2025-10-23	11.990	12.120	10.670	11.420	11.420	70,349,383
2025-10-22	12.800	13.160	12.260	12.310	12.310	56,796,900
2025-10-21	13.590	13.630	12.370	12.690	12.690	71,844,408
2025-10-20	13.010	13.130	12.280	12.740	12.740	37,737,897
2025-10-17	13.510	13.830	12.510	12.870	12.870	44,936,408
2025-10-16	14.460	14.480	13.510	13.720	13.720	43,029,608
2025-10-15	13.880	14.410	13.650	14.200	14.200	44,321,118
2025-10-14	14.000	14.650	13.540	13.830	13.830	76,920,422
2025-10-13	12.010	13.910	12.010	13.640	13.640	60,023,986
2025-10-10	13.370	13.660	12.990	13.140	13.140	55,980,410
2025-10-09	13.450	14.560	13.450	13.780	13.780	68,520,860
2025-09-30	13.080	13.980	12.900	13.440	13.440	82,739,791
2025-09-29	12.610	13.550	12.120	13.050	13.050	92,776,334
2025-09-26	10.870	12.990	10.710	12.560	12.560	103,587,902
2025-09-25	10.000	11.200	9.910	10.880	10.880	78,670,408
2025-09-24	9.490	10.050	9.440	10.020	10.020	24,328,551
2025-09-23	9.490	9.560	9.150	9.560	9.560	17,865,000
2025-09-22	9.410	9.530	9.220	9.500	9.500	12,005,400
2025-09-19	9.640	9.690	9.350	9.420	9.420	13,680,572
2025-09-18	9.910	9.920	9.510	9.600	9.600	16,654,899
2025-09-17	9.930	10.030	9.790	9.910	9.910	12,918,200
2025-09-16	9.850	9.950	9.720	9.940	9.940	14,755,508
2025-09-15	9.900	10.090	9.860	9.890	9.890	13,521,500
2025-09-12	10.100	10.110	9.830	9.920	9.920	20,934,200
2025-09-11	10.170	10.170	9.940	10.060	10.060	20,952,358
2025-09-10	10.000	10.380	9.990	10.200	10.200	26,925,400
2025-09-09	10.060	10.200	9.950	10.130	10.130	33,808,598
2025-09-08	10.030	10.260	9.800	10.050	10.050	38,752,365
2025-09-05	9.220	9.700	9.110	9.700	9.700	29,510,626
2025-09-04	9.000	9.490	9.000	9.190	9.190	19,132,958
2025-09-03	9.200	9.360	8.960	8.990	8.990	9,099,500
2025-09-02	9.360	9.450	9.110	9.240	9.240	14,120,348
2025-09-01	9.130	9.370	9.100	9.370	9.370	13,711,200
2025-08-29	8.970	9.230	8.850	9.100	9.100	15,669,861
2025-08-28	9.120	9.300	8.700	9.010	9.010	23,566,421
2025-08-27	9.680	9.700	9.210	9.220	9.220	19,828,400
2025-08-26	9.660	9.740	9.550	9.700	9.700	13,962,886
2025-08-25	9.560	9.690	9.540	9.650	9.650	14,985,200
2025-08-22	9.540	9.570	9.430	9.560	9.560	13,379,800
2025-08-21	9.670	9.740	9.520	9.540	9.540	13,595,300
2025-08-20	9.660	9.690	9.530	9.690	9.690	13,724,800
2025-08-19	9.800	9.800	9.640	9.700	9.700	14,955,100
2025-08-18	9.670	9.830	9.650	9.720	9.720	17,266,000
2025-08-15	9.510	9.670	9.480	9.630	9.630	11,791,208
2025-08-14	9.780	9.780	9.480	9.510	9.510	16,736,131
2025-08-13	9.840	9.870	9.680	9.740	9.740	16,654,100
2025-08-12	9.940	9.980	9.710	9.770	9.770	19,136,200
2025-08-11	9.940	9.990	9.790	9.980	9.980	23,363,700
2025-08-08	9.930	10.200	9.890	9.940	9.940	22,644,708
2025-08-07	10.110	10.130	9.810	9.860	9.860	23,412,749
2025-08-06	9.910	10.170	9.890	10.020	10.020	32,368,954
2025-08-05	10.010	10.600	10.010	10.090	10.090	48,722,208
2025-08-04	9.390	9.630	9.280	9.630	9.630	16,476,555
2025-08-01	9.410	9.560	9.380	9.440	9.440	15,151,550
2025-07-31	9.410	9.580	9.350	9.400	9.400	18,236,058
2025-07-30	9.700	9.730	9.420	9.500	9.500	26,074,981
2025-07-29	9.870	9.880	9.520	9.750	9.750	32,793,300
2025-07-28	9.910	10.040	9.710	9.870	9.870	37,345,802

← NewerPage 5 of 21 · 1,219 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.