HNA Technology Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.580	2.590	2.520	2.560	2.545	13,985,652
2023-05-04	2.540	2.600	2.530	2.590	2.575	17,668,781
2023-04-28	2.490	2.590	2.490	2.580	2.565	20,028,213
2023-04-27	2.520	2.530	2.430	2.480	2.466	22,261,694
2023-04-26	2.570	2.570	2.510	2.530	2.516	21,440,700
2023-04-25	2.530	2.630	2.520	2.580	2.565	28,143,334
2023-04-24	2.510	2.550	2.510	2.530	2.516	14,216,658
2023-04-21	2.600	2.610	2.520	2.520	2.506	24,510,900
2023-04-20	2.580	2.620	2.570	2.610	2.595	16,019,300
2023-04-19	2.660	2.660	2.590	2.590	2.575	29,353,707
2023-04-18	2.680	2.690	2.650	2.660	2.645	12,450,238
2023-04-17	2.700	2.700	2.650	2.680	2.665	16,072,369
2023-04-14	2.670	2.700	2.650	2.690	2.675	18,905,666
2023-04-13	2.720	2.730	2.660	2.670	2.655	26,623,325
2023-04-12	2.710	2.740	2.700	2.730	2.714	16,737,784
2023-04-11	2.710	2.740	2.680	2.720	2.705	17,634,297
2023-04-10	2.790	2.790	2.710	2.710	2.695	22,188,100
2023-04-07	2.750	2.780	2.740	2.760	2.744	22,424,358
2023-04-06	2.810	2.810	2.750	2.750	2.734	28,782,400
2023-04-04	2.840	2.870	2.780	2.820	2.804	36,288,203
2023-04-03	2.750	2.840	2.740	2.830	2.814	52,983,630
2023-03-31	2.730	2.750	2.690	2.730	2.714	24,014,371
2023-03-30	2.770	2.780	2.710	2.720	2.705	28,939,810
2023-03-29	2.750	2.810	2.720	2.780	2.764	34,010,385
2023-03-28	2.850	2.860	2.750	2.760	2.744	42,351,300
2023-03-27	2.750	2.900	2.730	2.850	2.834	90,992,388
2023-03-24	2.700	2.810	2.680	2.750	2.734	63,560,338
2023-03-23	2.680	2.700	2.650	2.700	2.685	20,099,018
2023-03-22	2.710	2.720	2.660	2.680	2.665	22,647,710
2023-03-21	2.710	2.720	2.670	2.700	2.685	19,368,359
2023-03-20	2.740	2.770	2.680	2.690	2.675	27,136,800
2023-03-17	2.640	2.740	2.640	2.710	2.695	39,196,487
2023-03-16	2.700	2.700	2.620	2.630	2.615	37,580,500
2023-03-15	2.710	2.760	2.690	2.710	2.695	24,688,703
2023-03-14	2.740	2.740	2.660	2.690	2.675	32,743,754
2023-03-13	2.770	2.770	2.700	2.740	2.724	34,383,233
2023-03-10	2.720	2.840	2.700	2.780	2.764	54,714,384
2023-03-09	2.740	2.750	2.700	2.730	2.714	23,425,516
2023-03-08	2.660	2.760	2.650	2.720	2.705	27,306,201
2023-03-07	2.750	2.760	2.660	2.670	2.655	30,968,440
2023-03-06	2.720	2.780	2.710	2.730	2.714	29,592,385
2023-03-03	2.740	2.750	2.700	2.720	2.705	30,688,301
2023-03-02	2.710	2.800	2.700	2.760	2.744	61,741,100
2023-03-01	2.680	2.710	2.660	2.690	2.675	30,378,489
2023-02-28	2.660	2.690	2.630	2.680	2.665	28,539,208
2023-02-27	2.710	2.720	2.650	2.660	2.645	43,682,500
2023-02-24	2.720	2.780	2.700	2.750	2.734	62,198,402
2023-02-23	2.740	2.740	2.670	2.690	2.675	45,555,300
2023-02-22	2.780	2.790	2.680	2.720	2.705	71,003,819
2023-02-21	2.770	2.880	2.750	2.820	2.804	93,635,425
2023-02-20	2.810	2.840	2.700	2.790	2.774	140,079,176
2023-02-17	2.840	3.010	2.810	2.910	2.893	265,230,566
2023-02-16	2.510	2.740	2.480	2.740	2.724	85,382,453
2023-02-15	2.490	2.500	2.470	2.490	2.476	15,491,929
2023-02-14	2.500	2.520	2.470	2.480	2.466	12,794,897
2023-02-13	2.520	2.520	2.480	2.490	2.476	13,147,907
2023-02-10	2.520	2.550	2.490	2.510	2.496	24,694,200
2023-02-09	2.450	2.500	2.440	2.500	2.486	20,629,617
2023-02-08	2.480	2.490	2.440	2.440	2.426	12,895,600
2023-02-07	2.460	2.480	2.450	2.480	2.466	16,784,952

← NewerPage 15 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.