Hnac Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 10.600 | 10.600 | 9.930 | 10.040 | 10.040 | 64,456,287 |
| 2025-07-24 | 9.870 | 11.440 | 9.750 | 10.720 | 10.720 | 93,250,172 |
| 2025-07-23 | 10.220 | 10.800 | 9.660 | 9.670 | 9.670 | 64,657,795 |
| 2025-07-22 | 10.090 | 10.170 | 9.730 | 9.890 | 9.890 | 65,173,901 |
| 2025-07-21 | 9.340 | 10.400 | 9.100 | 10.170 | 10.170 | 88,745,090 |
| 2025-07-18 | 8.880 | 9.080 | 8.760 | 8.800 | 8.800 | 24,540,532 |
| 2025-07-17 | 8.560 | 8.840 | 8.550 | 8.810 | 8.810 | 23,158,318 |
| 2025-07-16 | 8.470 | 8.800 | 8.420 | 8.530 | 8.530 | 12,219,308 |
| 2025-07-15 | 8.700 | 8.700 | 8.370 | 8.470 | 8.470 | 12,724,608 |
| 2025-07-14 | 8.500 | 8.720 | 8.490 | 8.690 | 8.690 | 12,776,600 |
| 2025-07-11 | 8.650 | 8.650 | 8.500 | 8.520 | 8.520 | 10,785,808 |
| 2025-07-10 | 8.620 | 8.770 | 8.530 | 8.640 | 8.640 | 10,488,008 |
| 2025-07-09 | 8.680 | 8.780 | 8.590 | 8.620 | 8.620 | 13,084,019 |
| 2025-07-08 | 8.700 | 8.750 | 8.600 | 8.720 | 8.720 | 15,498,300 |
| 2025-07-07 | 8.380 | 8.830 | 8.350 | 8.710 | 8.710 | 23,747,819 |
| 2025-07-04 | 8.630 | 8.650 | 8.370 | 8.380 | 8.380 | 13,343,200 |
| 2025-07-03 | 8.590 | 8.680 | 8.450 | 8.630 | 8.630 | 14,332,900 |
| 2025-07-02 | 8.690 | 8.690 | 8.480 | 8.620 | 8.620 | 13,258,908 |
| 2025-07-01 | 8.730 | 8.940 | 8.550 | 8.700 | 8.700 | 17,942,300 |
| 2025-06-30 | 8.630 | 8.780 | 8.520 | 8.750 | 8.750 | 18,271,200 |
| 2025-06-27 | 8.710 | 8.950 | 8.540 | 8.580 | 8.580 | 19,587,332 |
| 2025-06-26 | 8.720 | 8.880 | 8.610 | 8.620 | 8.620 | 24,132,900 |
| 2025-06-25 | 8.780 | 8.930 | 8.630 | 8.730 | 8.730 | 27,477,530 |
| 2025-06-24 | 8.570 | 8.890 | 8.480 | 8.830 | 8.830 | 36,917,767 |
| 2025-06-23 | 8.370 | 8.630 | 8.220 | 8.620 | 8.620 | 30,161,450 |
| 2025-06-20 | 8.160 | 8.890 | 8.100 | 8.500 | 8.500 | 37,441,761 |
| 2025-06-19 | 8.100 | 8.380 | 7.990 | 8.030 | 8.030 | 14,615,800 |
| 2025-06-18 | 8.060 | 8.150 | 7.900 | 8.140 | 8.140 | 9,973,600 |
| 2025-06-17 | 8.030 | 8.100 | 7.940 | 8.080 | 8.080 | 9,211,788 |
| 2025-06-16 | 7.910 | 8.050 | 7.900 | 7.990 | 7.990 | 7,101,380 |
| 2025-06-13 | 8.150 | 8.200 | 7.930 | 7.940 | 7.940 | 11,014,800 |
| 2025-06-12 | 8.180 | 8.220 | 8.120 | 8.180 | 8.180 | 9,438,100 |
| 2025-06-11 | 8.350 | 8.440 | 8.220 | 8.250 | 8.250 | 13,075,466 |
| 2025-06-10 | 8.580 | 8.600 | 8.190 | 8.280 | 8.280 | 21,668,215 |
| 2025-06-09 | 8.390 | 8.600 | 8.300 | 8.490 | 8.490 | 25,639,988 |
| 2025-06-06 | 8.160 | 8.660 | 8.060 | 8.500 | 8.500 | 36,145,780 |
| 2025-06-05 | 8.130 | 8.360 | 7.960 | 8.030 | 8.030 | 23,757,600 |
| 2025-06-04 | 7.700 | 8.130 | 7.700 | 7.870 | 7.870 | 18,001,000 |
| 2025-06-03 | 7.680 | 7.790 | 7.610 | 7.700 | 7.700 | 5,077,100 |
| 2025-05-30 | 7.880 | 7.900 | 7.680 | 7.720 | 7.720 | 6,223,700 |
| 2025-05-29 | 7.750 | 7.910 | 7.720 | 7.900 | 7.900 | 6,422,300 |
| 2025-05-28 | 7.830 | 7.910 | 7.740 | 7.780 | 7.780 | 5,471,305 |
| 2025-05-27 | 7.730 | 7.930 | 7.640 | 7.820 | 7.820 | 7,225,600 |
| 2025-05-26 | 7.540 | 7.750 | 7.540 | 7.730 | 7.730 | 5,797,300 |
| 2025-05-23 | 7.750 | 7.750 | 7.530 | 7.540 | 7.540 | 6,442,908 |
| 2025-05-22 | 7.910 | 7.960 | 7.720 | 7.730 | 7.730 | 7,243,500 |
| 2025-05-21 | 7.900 | 8.020 | 7.800 | 7.910 | 7.910 | 9,822,900 |
| 2025-05-20 | 7.870 | 7.910 | 7.800 | 7.880 | 7.880 | 4,712,100 |
| 2025-05-19 | 7.740 | 7.880 | 7.670 | 7.870 | 7.870 | 6,031,208 |
| 2025-05-16 | 7.680 | 7.820 | 7.680 | 7.740 | 7.740 | 4,735,600 |
| 2025-05-15 | 7.800 | 7.810 | 7.650 | 7.700 | 7.700 | 5,780,200 |
| 2025-05-14 | 7.850 | 7.900 | 7.730 | 7.810 | 7.810 | 7,223,200 |
| 2025-05-13 | 8.040 | 8.070 | 7.850 | 7.860 | 7.860 | 8,053,900 |
| 2025-05-12 | 7.770 | 7.930 | 7.740 | 7.920 | 7.920 | 9,513,330 |
| 2025-05-09 | 7.810 | 7.820 | 7.580 | 7.680 | 7.680 | 8,624,200 |
| 2025-05-08 | 7.540 | 7.810 | 7.500 | 7.780 | 7.780 | 9,784,900 |
| 2025-05-07 | 7.610 | 7.680 | 7.460 | 7.540 | 7.540 | 7,366,716 |
| 2025-05-06 | 7.350 | 7.500 | 7.310 | 7.500 | 7.500 | 6,968,900 |
| 2025-04-30 | 7.150 | 7.290 | 7.140 | 7.270 | 7.270 | 6,283,210 |
| 2025-04-29 | 6.860 | 7.160 | 6.760 | 7.110 | 7.110 | 8,526,010 |
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.