Hnac Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.160 | 7.220 | 7.000 | 7.080 | 7.080 | 6,385,508 |
| 2025-04-25 | 7.110 | 7.240 | 7.080 | 7.160 | 7.160 | 5,630,400 |
| 2025-04-24 | 7.260 | 7.270 | 7.080 | 7.110 | 7.110 | 6,490,200 |
| 2025-04-23 | 7.220 | 7.310 | 7.210 | 7.280 | 7.280 | 7,999,400 |
| 2025-04-22 | 7.300 | 7.310 | 7.160 | 7.190 | 7.190 | 5,440,600 |
| 2025-04-21 | 7.130 | 7.300 | 7.070 | 7.300 | 7.300 | 8,392,900 |
| 2025-04-18 | 7.140 | 7.270 | 7.050 | 7.150 | 7.150 | 6,967,700 |
| 2025-04-17 | 7.160 | 7.240 | 7.100 | 7.150 | 7.150 | 5,552,800 |
| 2025-04-16 | 7.300 | 7.330 | 7.000 | 7.140 | 7.140 | 7,665,500 |
| 2025-04-15 | 7.310 | 7.480 | 7.280 | 7.350 | 7.350 | 9,224,100 |
| 2025-04-14 | 7.290 | 7.390 | 7.250 | 7.290 | 7.290 | 7,289,000 |
| 2025-04-11 | 7.030 | 7.280 | 7.000 | 7.160 | 7.160 | 7,723,700 |
| 2025-04-10 | 7.270 | 7.330 | 7.100 | 7.120 | 7.120 | 10,993,500 |
| 2025-04-09 | 6.600 | 7.000 | 6.290 | 7.000 | 7.000 | 15,200,400 |
| 2025-04-08 | 6.550 | 6.940 | 6.550 | 6.750 | 6.750 | 13,198,838 |
| 2025-04-07 | 7.550 | 7.550 | 6.410 | 6.460 | 6.460 | 19,829,838 |
| 2025-04-03 | 8.050 | 8.160 | 7.950 | 7.980 | 7.980 | 6,388,000 |
| 2025-04-02 | 8.100 | 8.240 | 8.050 | 8.070 | 8.070 | 5,732,500 |
| 2025-04-01 | 8.100 | 8.200 | 8.050 | 8.140 | 8.140 | 6,306,608 |
| 2025-03-31 | 8.140 | 8.160 | 7.880 | 8.020 | 8.020 | 8,929,855 |
| 2025-03-28 | 8.330 | 8.390 | 8.140 | 8.150 | 8.150 | 7,447,200 |
| 2025-03-27 | 8.380 | 8.400 | 8.180 | 8.340 | 8.340 | 8,469,300 |
| 2025-03-26 | 8.350 | 8.610 | 8.290 | 8.460 | 8.460 | 9,114,600 |
| 2025-03-25 | 8.360 | 8.430 | 8.240 | 8.350 | 8.350 | 9,082,300 |
| 2025-03-24 | 8.720 | 8.750 | 8.140 | 8.350 | 8.350 | 16,398,612 |
| 2025-03-21 | 8.860 | 8.920 | 8.650 | 8.700 | 8.700 | 13,236,170 |
| 2025-03-20 | 9.120 | 9.170 | 8.890 | 8.910 | 8.910 | 17,961,045 |
| 2025-03-19 | 9.220 | 9.390 | 9.040 | 9.120 | 9.120 | 24,069,222 |
| 2025-03-18 | 9.050 | 9.900 | 9.010 | 9.300 | 9.300 | 38,983,220 |
| 2025-03-17 | 8.870 | 9.050 | 8.750 | 8.900 | 8.900 | 12,536,190 |
| 2025-03-14 | 8.670 | 8.910 | 8.490 | 8.850 | 8.850 | 16,791,600 |
| 2025-03-13 | 8.950 | 9.030 | 8.640 | 8.710 | 8.710 | 17,253,955 |
| 2025-03-12 | 8.890 | 9.150 | 8.830 | 9.020 | 9.020 | 17,810,359 |
| 2025-03-11 | 8.740 | 8.920 | 8.720 | 8.850 | 8.850 | 18,701,188 |
| 2025-03-10 | 9.060 | 9.130 | 8.910 | 9.030 | 9.030 | 15,450,888 |
| 2025-03-07 | 9.340 | 9.340 | 9.010 | 9.060 | 9.060 | 27,343,953 |
| 2025-03-06 | 9.200 | 9.490 | 9.180 | 9.420 | 9.420 | 34,088,712 |
| 2025-03-05 | 9.260 | 9.350 | 8.890 | 9.080 | 9.080 | 29,146,961 |
| 2025-03-04 | 9.530 | 9.560 | 9.100 | 9.210 | 9.210 | 45,073,803 |
| 2025-03-03 | 9.210 | 10.130 | 9.200 | 9.850 | 9.850 | 63,689,283 |
| 2025-02-28 | 9.290 | 9.950 | 9.070 | 9.220 | 9.220 | 47,329,151 |
| 2025-02-27 | 9.170 | 9.740 | 9.150 | 9.450 | 9.450 | 54,305,153 |
| 2025-02-26 | 9.120 | 9.400 | 9.050 | 9.150 | 9.150 | 34,350,814 |
| 2025-02-25 | 8.930 | 9.180 | 8.800 | 8.950 | 8.950 | 26,753,702 |
| 2025-02-24 | 9.150 | 9.440 | 8.950 | 9.080 | 9.080 | 35,033,906 |
| 2025-02-21 | 9.000 | 9.530 | 9.000 | 9.240 | 9.240 | 51,934,590 |
| 2025-02-20 | 9.400 | 9.450 | 9.100 | 9.140 | 9.140 | 55,110,451 |
| 2025-02-19 | 9.250 | 9.740 | 8.990 | 9.640 | 9.640 | 96,892,679 |
| 2025-02-18 | 8.150 | 9.620 | 8.150 | 9.620 | 9.620 | 107,614,876 |
| 2025-02-17 | 7.950 | 8.030 | 7.910 | 8.020 | 8.020 | 7,173,300 |
| 2025-02-14 | 7.890 | 8.050 | 7.850 | 7.930 | 7.930 | 6,630,174 |
| 2025-02-13 | 7.990 | 8.080 | 7.880 | 7.890 | 7.890 | 8,110,500 |
| 2025-02-12 | 7.910 | 8.000 | 7.880 | 8.000 | 8.000 | 7,045,400 |
| 2025-02-11 | 8.010 | 8.090 | 7.800 | 7.900 | 7.900 | 8,583,719 |
| 2025-02-10 | 7.800 | 7.980 | 7.800 | 7.960 | 7.960 | 8,276,600 |
| 2025-02-07 | 7.670 | 7.840 | 7.610 | 7.760 | 7.760 | 9,852,100 |
| 2025-02-06 | 7.420 | 7.630 | 7.320 | 7.620 | 7.620 | 7,264,400 |
| 2025-02-05 | 7.310 | 7.430 | 7.250 | 7.420 | 7.420 | 6,414,100 |
| 2025-01-27 | 7.420 | 7.490 | 7.170 | 7.180 | 7.180 | 5,647,500 |
| 2025-01-24 | 7.250 | 7.400 | 7.150 | 7.370 | 7.370 | 5,929,393 |
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.