HNA Technology Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.000	3.010	2.870	2.890	2.874	81,690,625
2023-10-31	3.090	3.160	3.030	3.030	3.013	65,304,687
2023-10-30	3.010	3.210	3.010	3.140	3.122	79,833,486
2023-10-27	2.980	3.090	2.950	3.040	3.023	73,107,862
2023-10-26	3.040	3.060	2.940	3.010	2.993	73,380,886
2023-10-25	3.070	3.230	3.020	3.100	3.082	89,350,076
2023-10-24	3.090	3.110	3.010	3.070	3.053	73,148,809
2023-10-23	3.160	3.170	3.000	3.130	3.112	118,082,461
2023-10-20	2.950	3.250	2.950	3.180	3.162	161,774,877
2023-10-19	3.010	3.360	2.960	3.010	2.993	163,450,469
2023-10-18	2.910	3.080	2.890	3.060	3.043	126,768,454
2023-10-17	2.990	2.990	2.900	2.920	2.903	74,670,513
2023-10-16	2.890	3.080	2.860	3.040	3.023	131,114,206
2023-10-13	2.740	2.990	2.720	2.890	2.874	128,353,593
2023-10-12	2.720	2.770	2.710	2.760	2.744	47,767,862
2023-10-11	2.800	2.810	2.710	2.740	2.724	72,474,589
2023-10-10	2.800	2.830	2.760	2.820	2.804	70,489,928
2023-10-09	2.870	2.910	2.770	2.800	2.784	85,637,711
2023-09-28	2.950	2.960	2.840	2.880	2.864	123,116,595
2023-09-27	2.800	3.140	2.750	3.000	2.983	188,989,443
2023-09-26	2.720	2.980	2.690	2.860	2.844	157,522,416
2023-09-25	2.700	2.770	2.680	2.720	2.705	87,609,916
2023-09-22	2.790	2.820	2.660	2.740	2.724	161,035,400
2023-09-21	2.520	2.770	2.520	2.770	2.754	101,571,481
2023-09-20	2.500	2.560	2.470	2.520	2.506	34,871,099
2023-09-19	2.570	2.570	2.500	2.500	2.486	38,324,601
2023-09-18	2.720	2.720	2.560	2.570	2.555	77,633,400
2023-09-15	2.600	2.710	2.590	2.710	2.695	53,757,327
2023-09-14	2.590	2.610	2.560	2.600	2.585	16,316,544
2023-09-13	2.610	2.620	2.560	2.590	2.575	17,287,613
2023-09-12	2.630	2.640	2.610	2.620	2.605	11,567,200
2023-09-11	2.610	2.640	2.590	2.630	2.615	17,319,413
2023-09-08	2.620	2.630	2.590	2.620	2.605	12,771,200
2023-09-07	2.670	2.670	2.610	2.610	2.595	16,576,998
2023-09-06	2.640	2.680	2.630	2.660	2.645	15,888,405
2023-09-05	2.670	2.680	2.630	2.650	2.635	16,066,005
2023-09-04	2.660	2.680	2.640	2.670	2.655	18,082,900
2023-09-01	2.640	2.650	2.610	2.640	2.625	19,351,400
2023-08-31	2.630	2.650	2.610	2.640	2.625	18,687,826
2023-08-30	2.640	2.670	2.600	2.620	2.605	19,656,915
2023-08-29	2.580	2.650	2.580	2.630	2.615	27,426,098
2023-08-28	2.670	2.720	2.590	2.600	2.585	35,777,800
2023-08-25	2.610	2.640	2.550	2.570	2.555	25,490,471
2023-08-24	2.620	2.670	2.600	2.610	2.595	21,980,400
2023-08-23	2.640	2.680	2.600	2.610	2.595	28,170,100
2023-08-22	2.640	2.660	2.580	2.620	2.605	21,995,800
2023-08-21	2.630	2.690	2.610	2.620	2.605	23,857,050
2023-08-18	2.680	2.710	2.620	2.630	2.615	19,539,200
2023-08-17	2.650	2.680	2.620	2.670	2.655	21,079,501
2023-08-16	2.670	2.690	2.650	2.660	2.645	13,377,282
2023-08-15	2.680	2.710	2.660	2.670	2.655	16,743,200
2023-08-14	2.620	2.690	2.610	2.680	2.665	22,954,101
2023-08-11	2.700	2.700	2.620	2.630	2.615	24,429,301
2023-08-10	2.690	2.720	2.680	2.690	2.675	12,415,383
2023-08-09	2.710	2.720	2.660	2.690	2.675	20,178,500
2023-08-08	2.750	2.770	2.710	2.720	2.705	13,790,200
2023-08-07	2.740	2.750	2.710	2.730	2.714	21,483,240
2023-08-04	2.750	2.780	2.730	2.730	2.714	19,302,744
2023-08-03	2.740	2.750	2.710	2.740	2.724	17,435,316
2023-08-02	2.730	2.760	2.720	2.750	2.734	20,109,227

← NewerPage 13 of 21 · 1,219 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.