HNA Technology Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.090	2.160	2.090	2.140	2.128	13,438,781
2024-07-25	2.070	2.100	2.060	2.080	2.068	10,669,200
2024-07-24	2.130	2.140	2.080	2.080	2.068	13,541,284
2024-07-23	2.150	2.190	2.130	2.130	2.118	14,190,800
2024-07-22	2.150	2.180	2.130	2.150	2.138	10,353,000
2024-07-19	2.140	2.160	2.120	2.150	2.138	9,754,800
2024-07-18	2.140	2.150	2.110	2.150	2.138	14,198,100
2024-07-17	2.140	2.170	2.130	2.140	2.128	12,057,400
2024-07-16	2.160	2.170	2.140	2.150	2.138	10,076,173
2024-07-15	2.180	2.180	2.150	2.160	2.148	11,055,217
2024-07-12	2.210	2.220	2.170	2.180	2.168	10,006,831
2024-07-11	2.200	2.230	2.180	2.210	2.197	18,050,982
2024-07-10	2.200	2.200	2.140	2.160	2.148	18,694,627
2024-07-09	2.200	2.230	2.130	2.200	2.187	25,060,582
2024-07-08	2.280	2.290	2.220	2.230	2.217	13,644,200
2024-07-05	2.280	2.280	2.280	2.280	2.267	0
2024-07-04	2.310	2.330	2.260	2.280	2.267	13,002,800
2024-07-03	2.330	2.350	2.300	2.310	2.297	12,780,500
2024-07-02	2.260	2.350	2.250	2.330	2.317	29,543,268
2024-07-01	2.220	2.270	2.200	2.260	2.247	13,446,968
2024-06-28	2.200	2.250	2.190	2.220	2.207	14,812,568
2024-06-27	2.220	2.240	2.190	2.190	2.178	11,881,300
2024-06-26	2.180	2.230	2.140	2.230	2.217	15,601,227
2024-06-25	2.190	2.220	2.170	2.190	2.178	13,517,568
2024-06-24	2.230	2.240	2.180	2.190	2.178	17,516,600
2024-06-21	2.240	2.270	2.230	2.250	2.237	10,804,182
2024-06-20	2.300	2.310	2.240	2.260	2.247	13,784,100
2024-06-19	2.320	2.330	2.290	2.290	2.277	14,666,300
2024-06-18	2.300	2.330	2.290	2.320	2.307	12,923,700
2024-06-17	2.270	2.310	2.260	2.300	2.287	15,056,746
2024-06-14	2.250	2.300	2.240	2.290	2.277	18,540,178
2024-06-13	2.270	2.280	2.240	2.250	2.237	18,776,100
2024-06-12	2.220	2.300	2.200	2.270	2.257	28,159,508
2024-06-11	2.230	2.240	2.190	2.210	2.197	16,893,910
2024-06-07	2.200	2.240	2.190	2.240	2.227	24,368,000
2024-06-06	2.250	2.280	2.170	2.190	2.178	29,577,401
2024-06-05	2.290	2.290	2.240	2.250	2.237	14,297,602
2024-06-04	2.250	2.290	2.220	2.280	2.267	17,984,984
2024-06-03	2.330	2.340	2.270	2.280	2.267	26,589,910
2024-05-31	2.330	2.350	2.310	2.340	2.327	14,698,700
2024-05-30	2.330	2.350	2.310	2.330	2.317	12,322,500
2024-05-29	2.350	2.370	2.310	2.330	2.317	26,477,942
2024-05-28	2.390	2.400	2.350	2.370	2.357	27,663,859
2024-05-27	2.310	2.430	2.310	2.410	2.396	51,781,800
2024-05-24	2.350	2.360	2.300	2.310	2.297	15,359,700
2024-05-23	2.410	2.420	2.330	2.340	2.327	30,938,100
2024-05-22	2.430	2.440	2.400	2.420	2.406	16,563,500
2024-05-21	2.420	2.440	2.410	2.430	2.416	21,958,363
2024-05-20	2.410	2.450	2.390	2.440	2.426	31,486,100
2024-05-17	2.390	2.410	2.360	2.400	2.386	22,190,244
2024-05-16	2.410	2.410	2.370	2.390	2.376	23,337,600
2024-05-15	2.410	2.410	2.370	2.390	2.376	32,469,800
2024-05-14	2.400	2.450	2.400	2.420	2.406	34,289,500
2024-05-13	2.410	2.430	2.350	2.420	2.406	50,561,994
2024-05-10	2.460	2.470	2.400	2.430	2.416	43,985,180
2024-05-09	2.300	2.540	2.300	2.450	2.436	85,927,216
2024-05-08	2.330	2.340	2.300	2.310	2.297	20,681,700
2024-05-07	2.340	2.350	2.310	2.340	2.327	23,820,706
2024-05-06	2.340	2.390	2.330	2.340	2.327	25,718,571
2024-04-30	2.340	2.350	2.300	2.300	2.287	28,014,721

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.0180 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.