HNA Technology Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.360	2.420	2.310	2.410	2.396	28,423,398
2024-01-23	2.280	2.350	2.260	2.340	2.327	21,167,900
2024-01-22	2.420	2.430	2.260	2.290	2.277	25,273,866
2024-01-19	2.450	2.480	2.400	2.430	2.416	14,340,700
2024-01-18	2.440	2.470	2.360	2.450	2.436	29,124,025
2024-01-17	2.530	2.530	2.450	2.450	2.436	15,536,400
2024-01-16	2.540	2.550	2.480	2.520	2.506	18,582,484
2024-01-15	2.530	2.560	2.510	2.540	2.526	15,566,600
2024-01-12	2.530	2.570	2.530	2.530	2.516	16,620,800
2024-01-11	2.470	2.550	2.470	2.540	2.526	17,038,700
2024-01-10	2.500	2.520	2.460	2.480	2.466	18,319,667
2024-01-09	2.510	2.550	2.490	2.520	2.506	15,186,388
2024-01-08	2.560	2.570	2.510	2.520	2.506	17,514,169
2024-01-05	2.630	2.640	2.560	2.570	2.555	20,590,917
2024-01-04	2.630	2.640	2.610	2.630	2.615	16,872,953
2024-01-03	2.640	2.660	2.620	2.640	2.625	17,501,335
2024-01-02	2.620	2.660	2.620	2.640	2.625	20,835,098
2023-12-29	2.600	2.650	2.600	2.620	2.605	17,332,543
2023-12-28	2.580	2.630	2.550	2.610	2.595	20,134,679
2023-12-27	2.540	2.610	2.520	2.580	2.565	21,338,708
2023-12-26	2.560	2.580	2.530	2.540	2.526	17,525,300
2023-12-25	2.570	2.590	2.550	2.580	2.565	18,611,800
2023-12-22	2.630	2.660	2.600	2.610	2.595	19,159,334
2023-12-21	2.600	2.650	2.580	2.620	2.605	22,764,213
2023-12-20	2.650	2.680	2.610	2.610	2.595	20,196,418
2023-12-19	2.750	2.760	2.640	2.650	2.635	45,765,674
2023-12-18	2.690	2.810	2.680	2.760	2.744	56,139,421
2023-12-15	2.740	2.750	2.680	2.690	2.675	26,845,332
2023-12-14	2.720	2.770	2.720	2.730	2.714	24,397,979
2023-12-13	2.730	2.790	2.720	2.740	2.724	26,310,700
2023-12-12	2.760	2.770	2.700	2.740	2.724	24,809,979
2023-12-11	2.680	2.750	2.680	2.750	2.734	25,004,303
2023-12-08	2.720	2.750	2.690	2.700	2.685	23,910,479
2023-12-07	2.790	2.800	2.730	2.730	2.714	28,443,155
2023-12-06	2.770	2.810	2.740	2.800	2.784	26,313,000
2023-12-05	2.810	2.850	2.780	2.780	2.764	26,479,178
2023-12-04	2.850	2.860	2.810	2.820	2.804	21,421,570
2023-12-01	2.790	2.860	2.760	2.830	2.814	30,198,179
2023-11-30	2.780	2.830	2.770	2.790	2.774	28,712,607
2023-11-29	2.810	2.840	2.770	2.780	2.764	32,367,363
2023-11-28	2.880	2.880	2.810	2.820	2.804	30,730,300
2023-11-27	2.890	2.890	2.830	2.840	2.824	25,984,566
2023-11-24	2.920	2.930	2.860	2.880	2.864	32,843,450
2023-11-23	2.910	2.940	2.840	2.920	2.903	34,246,049
2023-11-22	2.940	2.990	2.880	2.890	2.874	56,935,453
2023-11-21	3.000	3.020	2.960	2.960	2.943	36,715,192
2023-11-20	3.020	3.030	2.980	2.990	2.973	38,585,549
2023-11-17	2.950	3.040	2.940	3.030	3.013	54,625,385
2023-11-16	2.990	3.000	2.940	2.950	2.933	42,112,328
2023-11-15	3.040	3.060	2.980	3.010	2.993	52,560,488
2023-11-14	2.950	3.120	2.940	3.040	3.023	91,120,841
2023-11-13	2.880	2.980	2.860	2.950	2.933	61,087,943
2023-11-10	2.840	2.870	2.820	2.860	2.844	31,306,382
2023-11-09	2.900	2.910	2.830	2.850	2.834	46,387,361
2023-11-08	2.950	2.970	2.870	2.910	2.893	45,742,346
2023-11-07	2.890	2.990	2.870	2.930	2.913	61,306,201
2023-11-06	2.850	2.910	2.830	2.900	2.883	53,117,080
2023-11-03	2.900	2.940	2.840	2.850	2.834	54,440,871
2023-11-02	2.890	2.940	2.860	2.910	2.893	44,080,077
2023-11-01	3.000	3.010	2.870	2.890	2.874	81,690,625

← NewerPage 12 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.