HNA Technology Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.710	2.750	2.700	2.730	2.714	22,764,868
2023-07-31	2.730	2.730	2.700	2.720	2.705	22,206,501
2023-07-28	2.700	2.740	2.680	2.720	2.705	19,794,400
2023-07-27	2.690	2.740	2.680	2.710	2.695	26,206,305
2023-07-26	2.700	2.720	2.660	2.680	2.665	18,437,461
2023-07-25	2.670	2.690	2.650	2.690	2.675	25,991,357
2023-07-24	2.620	2.700	2.610	2.660	2.645	23,516,459
2023-07-21	2.610	2.660	2.600	2.640	2.625	20,555,987
2023-07-20	2.650	2.670	2.610	2.620	2.605	23,665,379
2023-07-19	2.550	2.660	2.540	2.650	2.635	39,255,871
2023-07-18	2.530	2.570	2.500	2.560	2.545	19,434,992
2023-07-17	2.500	2.590	2.500	2.530	2.516	27,182,900
2023-07-14	2.460	2.480	2.440	2.470	2.456	8,483,726
2023-07-13	2.440	2.480	2.440	2.460	2.446	9,469,114
2023-07-12	2.450	2.480	2.430	2.440	2.426	13,024,326
2023-07-11	2.440	2.460	2.430	2.450	2.436	9,842,400
2023-07-10	2.440	2.470	2.430	2.430	2.416	10,564,100
2023-07-07	2.430	2.450	2.410	2.440	2.426	11,484,387
2023-07-06	2.430	2.450	2.420	2.430	2.416	8,315,313
2023-07-05	2.420	2.440	2.410	2.430	2.416	9,835,686
2023-07-04	2.440	2.450	2.410	2.430	2.416	13,242,210
2023-07-03	2.380	2.450	2.370	2.440	2.426	21,313,103
2023-06-30	2.350	2.390	2.340	2.370	2.357	11,745,187
2023-06-29	2.330	2.380	2.320	2.350	2.337	13,880,067
2023-06-28	2.350	2.350	2.310	2.340	2.327	11,873,919
2023-06-27	2.310	2.360	2.290	2.350	2.337	12,158,800
2023-06-26	2.360	2.370	2.310	2.330	2.317	17,272,200
2023-06-21	2.420	2.430	2.370	2.370	2.357	12,243,558
2023-06-20	2.460	2.470	2.410	2.420	2.406	13,106,305
2023-06-19	2.430	2.480	2.420	2.460	2.446	17,181,547
2023-06-16	2.420	2.440	2.400	2.430	2.416	11,243,825
2023-06-15	2.440	2.440	2.400	2.420	2.406	14,997,100
2023-06-14	2.420	2.450	2.410	2.430	2.416	9,649,530
2023-06-13	2.420	2.450	2.420	2.420	2.406	8,100,504
2023-06-12	2.420	2.450	2.400	2.420	2.406	11,977,710
2023-06-09	2.450	2.460	2.420	2.430	2.416	10,504,076
2023-06-08	2.480	2.480	2.430	2.450	2.436	11,009,700
2023-06-07	2.460	2.490	2.430	2.480	2.466	13,332,500
2023-06-06	2.550	2.550	2.470	2.470	2.456	25,901,002
2023-06-05	2.480	2.620	2.460	2.580	2.565	35,110,867
2023-06-02	2.490	2.500	2.460	2.470	2.456	10,986,700
2023-06-01	2.460	2.490	2.440	2.480	2.466	14,229,800
2023-05-31	2.470	2.480	2.450	2.470	2.456	9,696,000
2023-05-30	2.480	2.490	2.420	2.480	2.466	13,108,451
2023-05-29	2.440	2.510	2.440	2.480	2.466	18,062,065
2023-05-26	2.440	2.450	2.410	2.430	2.416	10,503,100
2023-05-25	2.450	2.470	2.400	2.440	2.426	18,717,345
2023-05-24	2.490	2.490	2.440	2.450	2.436	17,940,062
2023-05-23	2.530	2.540	2.480	2.480	2.466	13,982,133
2023-05-22	2.540	2.560	2.520	2.530	2.516	10,975,020
2023-05-19	2.550	2.560	2.520	2.540	2.526	12,554,100
2023-05-18	2.560	2.590	2.550	2.560	2.545	11,079,479
2023-05-17	2.540	2.580	2.530	2.560	2.545	9,825,033
2023-05-16	2.590	2.590	2.540	2.550	2.535	13,464,060
2023-05-15	2.630	2.630	2.550	2.580	2.565	16,896,193
2023-05-12	2.610	2.670	2.600	2.620	2.605	19,367,600
2023-05-11	2.600	2.620	2.580	2.610	2.595	10,745,546
2023-05-10	2.580	2.630	2.580	2.600	2.585	15,769,917
2023-05-09	2.610	2.650	2.590	2.600	2.585	27,872,029
2023-05-08	2.530	2.620	2.530	2.610	2.595	24,891,418

← NewerPage 14 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.