Hnac Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.290 | 7.440 | 7.220 | 7.250 | 7.250 | 7,402,400 |
| 2025-01-22 | 7.390 | 7.390 | 7.180 | 7.200 | 7.200 | 5,284,391 |
| 2025-01-21 | 7.450 | 7.500 | 7.280 | 7.350 | 7.350 | 9,977,207 |
| 2025-01-20 | 7.540 | 7.670 | 7.450 | 7.590 | 7.590 | 5,147,729 |
| 2025-01-17 | 7.500 | 7.580 | 7.420 | 7.490 | 7.490 | 4,779,229 |
| 2025-01-16 | 7.610 | 7.650 | 7.480 | 7.550 | 7.550 | 5,487,634 |
| 2025-01-15 | 7.600 | 7.660 | 7.470 | 7.530 | 7.530 | 5,479,400 |
| 2025-01-14 | 7.240 | 7.600 | 7.200 | 7.600 | 7.600 | 7,426,922 |
| 2025-01-13 | 7.150 | 7.280 | 6.940 | 7.190 | 7.190 | 4,367,300 |
| 2025-01-10 | 7.490 | 7.580 | 7.150 | 7.150 | 7.150 | 4,962,600 |
| 2025-01-09 | 7.420 | 7.590 | 7.410 | 7.480 | 7.480 | 4,160,700 |
| 2025-01-08 | 7.550 | 7.590 | 7.240 | 7.490 | 7.490 | 7,262,100 |
| 2025-01-07 | 7.250 | 7.600 | 7.250 | 7.600 | 7.600 | 7,808,200 |
| 2025-01-06 | 7.220 | 7.350 | 6.970 | 7.250 | 7.250 | 5,588,400 |
| 2025-01-03 | 7.660 | 7.710 | 7.210 | 7.220 | 7.220 | 7,529,205 |
| 2025-01-02 | 7.870 | 7.960 | 7.560 | 7.660 | 7.660 | 7,348,800 |
| 2024-12-31 | 8.130 | 8.190 | 7.860 | 7.880 | 7.880 | 5,690,981 |
| 2024-12-30 | 8.250 | 8.370 | 8.000 | 8.100 | 8.100 | 5,043,122 |
| 2024-12-27 | 8.170 | 8.410 | 8.170 | 8.290 | 8.290 | 5,733,800 |
| 2024-12-26 | 8.100 | 8.270 | 8.060 | 8.190 | 8.190 | 5,229,408 |
| 2024-12-25 | 8.400 | 8.460 | 7.990 | 8.070 | 8.070 | 9,484,900 |
| 2024-12-24 | 8.400 | 8.600 | 8.330 | 8.470 | 8.470 | 7,060,522 |
| 2024-12-23 | 8.910 | 9.030 | 8.300 | 8.310 | 8.310 | 12,541,213 |
| 2024-12-20 | 8.970 | 9.100 | 8.870 | 8.950 | 8.950 | 6,983,620 |
| 2024-12-19 | 8.770 | 8.980 | 8.670 | 8.950 | 8.950 | 7,719,099 |
| 2024-12-18 | 8.950 | 8.960 | 8.670 | 8.790 | 8.790 | 7,535,920 |
| 2024-12-17 | 9.150 | 9.210 | 8.800 | 8.840 | 8.840 | 13,512,000 |
| 2024-12-16 | 9.270 | 9.400 | 9.120 | 9.180 | 9.180 | 8,435,100 |
| 2024-12-13 | 9.500 | 9.550 | 9.260 | 9.280 | 9.280 | 12,326,245 |
| 2024-12-12 | 9.650 | 9.710 | 9.480 | 9.570 | 9.570 | 11,056,100 |
| 2024-12-11 | 9.600 | 9.780 | 9.550 | 9.660 | 9.660 | 12,437,908 |
| 2024-12-10 | 9.990 | 10.120 | 9.660 | 9.670 | 9.670 | 22,652,084 |
| 2024-12-09 | 9.580 | 9.890 | 9.500 | 9.790 | 9.790 | 23,412,043 |
| 2024-12-06 | 9.300 | 9.580 | 9.130 | 9.560 | 9.560 | 21,951,900 |
| 2024-12-05 | 9.070 | 9.380 | 9.030 | 9.260 | 9.260 | 11,787,800 |
| 2024-12-04 | 9.270 | 9.270 | 9.010 | 9.060 | 9.060 | 11,268,716 |
| 2024-12-03 | 9.300 | 9.340 | 9.160 | 9.280 | 9.280 | 12,975,508 |
| 2024-12-02 | 9.160 | 9.310 | 9.060 | 9.270 | 9.270 | 13,643,420 |
| 2024-11-29 | 9.110 | 9.270 | 8.880 | 9.160 | 9.160 | 19,317,076 |
| 2024-11-28 | 9.240 | 9.370 | 9.100 | 9.110 | 9.110 | 13,641,510 |
| 2024-11-27 | 9.390 | 9.400 | 8.820 | 9.250 | 9.250 | 19,702,918 |
| 2024-11-26 | 9.500 | 10.140 | 9.380 | 9.420 | 9.420 | 20,787,899 |
| 2024-11-25 | 9.360 | 9.630 | 9.240 | 9.600 | 9.600 | 16,929,391 |
| 2024-11-22 | 9.760 | 10.000 | 9.330 | 9.350 | 9.350 | 23,215,381 |
| 2024-11-21 | 9.910 | 10.100 | 9.600 | 9.920 | 9.920 | 28,384,586 |
| 2024-11-20 | 9.690 | 10.120 | 9.490 | 10.000 | 10.000 | 32,263,305 |
| 2024-11-19 | 9.100 | 9.890 | 9.100 | 9.780 | 9.780 | 32,192,632 |
| 2024-11-18 | 9.920 | 10.600 | 9.200 | 9.570 | 9.570 | 41,293,040 |
| 2024-11-15 | 9.630 | 10.640 | 9.520 | 10.020 | 10.020 | 48,482,431 |
| 2024-11-14 | 10.250 | 10.810 | 9.800 | 9.850 | 9.850 | 62,108,186 |
| 2024-11-13 | 9.210 | 11.280 | 9.200 | 10.810 | 10.810 | 71,668,640 |
| 2024-11-12 | 9.730 | 9.750 | 9.170 | 9.400 | 9.400 | 27,536,509 |
| 2024-11-11 | 9.330 | 9.530 | 9.170 | 9.530 | 9.530 | 28,855,411 |
| 2024-11-08 | 9.270 | 9.600 | 9.170 | 9.290 | 9.290 | 32,951,070 |
| 2024-11-07 | 8.860 | 9.330 | 8.800 | 9.250 | 9.250 | 35,986,170 |
| 2024-11-06 | 8.850 | 9.120 | 8.770 | 8.860 | 8.860 | 30,172,989 |
| 2024-11-05 | 8.600 | 8.980 | 8.510 | 8.920 | 8.920 | 39,136,158 |
| 2024-11-04 | 8.110 | 8.990 | 8.100 | 8.560 | 8.560 | 23,515,340 |
| 2024-11-01 | 8.580 | 8.620 | 8.050 | 8.080 | 8.080 | 16,374,740 |
| 2024-10-31 | 8.410 | 8.700 | 8.350 | 8.610 | 8.610 | 18,234,355 |
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.