HNA Technology Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.220	2.340	2.200	2.330	2.317	40,102,701
2024-04-26	2.170	2.220	2.160	2.210	2.197	20,407,996
2024-04-25	2.200	2.210	2.160	2.190	2.178	21,077,300
2024-04-24	2.180	2.200	2.160	2.190	2.178	14,906,429
2024-04-23	2.220	2.230	2.160	2.180	2.168	16,987,659
2024-04-22	2.210	2.260	2.190	2.220	2.207	16,750,800
2024-04-19	2.180	2.260	2.170	2.240	2.227	23,948,700
2024-04-18	2.210	2.210	2.170	2.180	2.168	18,014,100
2024-04-17	2.110	2.210	2.100	2.210	2.197	25,666,353
2024-04-16	2.200	2.200	2.090	2.090	2.078	25,181,003
2024-04-15	2.250	2.270	2.140	2.200	2.187	27,446,250
2024-04-12	2.260	2.300	2.250	2.260	2.247	17,713,812
2024-04-11	2.250	2.300	2.240	2.270	2.257	15,041,256
2024-04-10	2.300	2.310	2.250	2.270	2.257	17,285,500
2024-04-09	2.290	2.320	2.280	2.320	2.307	14,913,200
2024-04-08	2.360	2.360	2.300	2.300	2.287	21,220,800
2024-04-03	2.380	2.410	2.340	2.360	2.347	22,001,937
2024-04-02	2.380	2.390	2.350	2.370	2.357	23,249,951
2024-04-01	2.340	2.370	2.330	2.370	2.357	17,434,902
2024-03-29	2.310	2.340	2.290	2.340	2.327	7,815,600
2024-03-28	2.240	2.320	2.240	2.310	2.297	19,883,445
2024-03-27	2.310	2.310	2.250	2.250	2.237	20,745,809
2024-03-26	2.330	2.330	2.280	2.310	2.297	16,770,100
2024-03-25	2.360	2.380	2.320	2.320	2.307	23,517,100
2024-03-22	2.410	2.420	2.370	2.380	2.366	24,953,600
2024-03-21	2.450	2.460	2.400	2.420	2.406	19,955,822
2024-03-20	2.420	2.450	2.410	2.440	2.426	20,383,502
2024-03-19	2.450	2.460	2.410	2.420	2.406	19,942,650
2024-03-18	2.440	2.450	2.420	2.450	2.436	20,635,739
2024-03-15	2.390	2.440	2.370	2.440	2.426	22,658,428
2024-03-14	2.420	2.440	2.380	2.400	2.386	22,571,569
2024-03-13	2.450	2.470	2.400	2.430	2.416	24,282,086
2024-03-12	2.420	2.470	2.390	2.460	2.446	28,242,077
2024-03-11	2.380	2.420	2.370	2.420	2.406	17,641,534
2024-03-08	2.390	2.400	2.350	2.380	2.366	15,203,230
2024-03-07	2.400	2.430	2.370	2.380	2.366	18,740,100
2024-03-06	2.370	2.420	2.360	2.400	2.386	17,268,933
2024-03-05	2.410	2.410	2.360	2.380	2.366	23,208,574
2024-03-04	2.440	2.460	2.380	2.400	2.386	19,916,300
2024-03-01	2.450	2.480	2.420	2.440	2.426	24,668,279
2024-02-29	2.380	2.460	2.370	2.460	2.446	25,366,277
2024-02-28	2.480	2.530	2.370	2.390	2.376	43,060,933
2024-02-27	2.420	2.480	2.420	2.480	2.466	22,073,621
2024-02-26	2.440	2.480	2.410	2.430	2.416	23,239,600
2024-02-23	2.400	2.450	2.380	2.440	2.426	25,356,900
2024-02-22	2.360	2.410	2.360	2.390	2.376	22,346,488
2024-02-21	2.340	2.440	2.330	2.380	2.366	32,078,993
2024-02-20	2.380	2.380	2.320	2.360	2.347	22,529,100
2024-02-19	2.410	2.420	2.350	2.370	2.357	29,586,616
2024-02-08	2.300	2.430	2.290	2.390	2.376	42,734,224
2024-02-07	2.200	2.340	2.170	2.280	2.267	38,697,832
2024-02-06	2.020	2.230	1.990	2.190	2.178	37,922,275
2024-02-05	2.180	2.180	1.990	2.040	2.028	38,826,449
2024-02-02	2.260	2.300	2.140	2.180	2.168	36,443,585
2024-02-01	2.280	2.320	2.230	2.250	2.237	29,532,300
2024-01-31	2.360	2.400	2.280	2.280	2.267	29,100,375
2024-01-30	2.440	2.450	2.340	2.350	2.337	21,427,475
2024-01-29	2.490	2.520	2.430	2.450	2.436	21,475,700
2024-01-26	2.480	2.530	2.470	2.510	2.496	23,301,586
2024-01-25	2.420	2.480	2.400	2.470	2.456	25,700,589

← NewerPage 11 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.