Hnac Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 8.410 | 8.700 | 8.350 | 8.610 | 8.610 | 18,234,355 |
| 2024-10-30 | 8.300 | 8.460 | 8.240 | 8.410 | 8.410 | 11,765,824 |
| 2024-10-29 | 8.680 | 8.800 | 8.350 | 8.370 | 8.370 | 16,152,900 |
| 2024-10-28 | 8.550 | 8.600 | 8.370 | 8.590 | 8.590 | 19,295,587 |
| 2024-10-25 | 8.350 | 8.750 | 8.350 | 8.660 | 8.660 | 17,723,908 |
| 2024-10-24 | 8.500 | 8.640 | 8.340 | 8.340 | 8.340 | 13,726,100 |
| 2024-10-23 | 8.610 | 8.880 | 8.440 | 8.560 | 8.560 | 24,042,182 |
| 2024-10-22 | 8.220 | 8.720 | 8.140 | 8.690 | 8.690 | 28,220,244 |
| 2024-10-21 | 8.070 | 8.350 | 8.050 | 8.250 | 8.250 | 21,857,594 |
| 2024-10-18 | 7.750 | 8.180 | 7.720 | 8.010 | 8.010 | 18,134,966 |
| 2024-10-17 | 7.900 | 8.070 | 7.790 | 7.800 | 7.800 | 13,377,900 |
| 2024-10-16 | 7.850 | 8.250 | 7.720 | 7.960 | 7.960 | 15,964,508 |
| 2024-10-15 | 8.010 | 8.270 | 7.850 | 7.980 | 7.980 | 18,412,856 |
| 2024-10-14 | 7.800 | 8.200 | 7.660 | 8.110 | 8.110 | 20,033,642 |
| 2024-10-11 | 8.060 | 8.120 | 7.620 | 7.730 | 7.730 | 14,628,945 |
| 2024-10-10 | 8.270 | 8.690 | 8.080 | 8.130 | 8.130 | 16,332,348 |
| 2024-10-09 | 9.240 | 9.240 | 8.260 | 8.270 | 8.270 | 28,382,148 |
| 2024-10-08 | 10.140 | 10.140 | 8.730 | 9.640 | 9.640 | 43,008,010 |
| 2024-09-30 | 7.650 | 8.570 | 7.500 | 8.500 | 8.500 | 33,771,400 |
| 2024-09-27 | 6.950 | 7.490 | 6.930 | 7.330 | 7.330 | 18,781,400 |
| 2024-09-26 | 6.660 | 6.860 | 6.640 | 6.860 | 6.860 | 9,505,232 |
| 2024-09-25 | 6.690 | 6.900 | 6.690 | 6.700 | 6.700 | 11,432,754 |
| 2024-09-24 | 6.440 | 6.630 | 6.390 | 6.630 | 6.630 | 10,605,800 |
| 2024-09-23 | 6.350 | 6.430 | 6.310 | 6.370 | 6.370 | 5,084,008 |
| 2024-09-20 | 6.460 | 6.640 | 6.340 | 6.380 | 6.380 | 8,951,357 |
| 2024-09-19 | 6.310 | 6.470 | 6.240 | 6.440 | 6.440 | 6,741,408 |
| 2024-09-18 | 6.370 | 6.400 | 6.150 | 6.260 | 6.260 | 6,939,900 |
| 2024-09-13 | 6.620 | 6.650 | 6.340 | 6.340 | 6.340 | 8,047,200 |
| 2024-09-12 | 6.580 | 6.740 | 6.530 | 6.620 | 6.620 | 8,238,000 |
| 2024-09-11 | 6.490 | 6.680 | 6.470 | 6.580 | 6.580 | 8,568,700 |
| 2024-09-10 | 6.540 | 6.580 | 6.420 | 6.530 | 6.530 | 6,511,808 |
| 2024-09-09 | 6.640 | 6.640 | 6.460 | 6.520 | 6.520 | 7,010,808 |
| 2024-09-06 | 6.680 | 6.710 | 6.480 | 6.710 | 6.710 | 9,223,900 |
| 2024-09-05 | 6.700 | 6.840 | 6.650 | 6.690 | 6.690 | 8,758,900 |
| 2024-09-04 | 6.580 | 6.980 | 6.500 | 6.680 | 6.680 | 14,550,400 |
| 2024-09-03 | 6.400 | 6.650 | 6.350 | 6.570 | 6.570 | 7,856,629 |
| 2024-09-02 | 6.650 | 6.690 | 6.410 | 6.410 | 6.410 | 9,410,765 |
| 2024-08-30 | 6.400 | 6.690 | 6.380 | 6.600 | 6.600 | 11,999,953 |
| 2024-08-29 | 6.130 | 6.500 | 6.130 | 6.400 | 6.400 | 13,865,432 |
| 2024-08-28 | 6.380 | 6.480 | 6.050 | 6.320 | 6.320 | 23,492,139 |
| 2024-08-27 | 7.050 | 7.170 | 6.760 | 6.810 | 6.810 | 13,327,433 |
| 2024-08-26 | 6.930 | 7.280 | 6.890 | 7.150 | 7.150 | 17,219,048 |
| 2024-08-23 | 7.460 | 7.650 | 6.830 | 7.050 | 7.050 | 32,116,924 |
| 2024-08-22 | 7.490 | 8.280 | 7.380 | 7.840 | 7.840 | 29,516,624 |
| 2024-08-21 | 7.360 | 7.500 | 7.260 | 7.450 | 7.450 | 10,234,400 |
| 2024-08-20 | 7.710 | 7.730 | 7.330 | 7.410 | 7.410 | 16,161,200 |
| 2024-08-19 | 7.620 | 7.980 | 7.560 | 7.780 | 7.780 | 19,651,680 |
| 2024-08-16 | 7.780 | 7.880 | 7.610 | 7.670 | 7.670 | 17,152,076 |
| 2024-08-15 | 7.870 | 7.930 | 7.730 | 7.830 | 7.830 | 21,863,974 |
| 2024-08-14 | 8.090 | 8.340 | 7.890 | 7.990 | 7.990 | 32,118,295 |
| 2024-08-13 | 7.290 | 8.700 | 7.210 | 8.020 | 8.020 | 39,383,717 |
| 2024-08-12 | 7.280 | 7.420 | 7.170 | 7.380 | 7.380 | 12,337,181 |
| 2024-08-09 | 7.270 | 7.330 | 7.180 | 7.180 | 7.180 | 4,050,900 |
| 2024-08-08 | 7.280 | 7.310 | 7.180 | 7.260 | 7.260 | 6,003,448 |
| 2024-08-07 | 7.310 | 7.420 | 7.210 | 7.340 | 7.340 | 9,085,000 |
| 2024-08-06 | 7.140 | 7.270 | 7.130 | 7.210 | 7.210 | 5,724,500 |
| 2024-08-05 | 7.150 | 7.340 | 7.060 | 7.060 | 7.060 | 8,327,924 |
| 2024-08-02 | 7.330 | 7.400 | 7.220 | 7.230 | 7.230 | 6,666,500 |
| 2024-08-01 | 7.420 | 7.480 | 7.370 | 7.400 | 7.400 | 7,311,805 |
| 2024-07-31 | 7.230 | 7.440 | 7.220 | 7.440 | 7.440 | 9,933,300 |
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.