HNA Technology Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.460	2.470	2.430	2.450	2.436	13,123,400
2023-02-03	2.460	2.470	2.420	2.470	2.456	17,979,095
2023-02-02	2.480	2.480	2.440	2.450	2.436	13,500,500
2023-02-01	2.440	2.480	2.440	2.470	2.456	15,716,137
2023-01-31	2.440	2.460	2.420	2.440	2.426	15,971,000
2023-01-30	2.440	2.480	2.430	2.450	2.436	19,128,900
2023-01-20	2.380	2.430	2.380	2.430	2.416	18,251,130
2023-01-19	2.330	2.390	2.320	2.370	2.357	15,187,011
2023-01-18	2.320	2.340	2.310	2.330	2.317	9,735,211
2023-01-17	2.330	2.330	2.310	2.320	2.307	8,526,044
2023-01-16	2.320	2.340	2.300	2.330	2.317	12,153,274
2023-01-13	2.300	2.320	2.290	2.320	2.307	9,838,489
2023-01-12	2.290	2.300	2.270	2.300	2.287	9,904,100
2023-01-11	2.280	2.310	2.280	2.290	2.277	8,963,900
2023-01-10	2.320	2.320	2.280	2.290	2.277	8,741,000
2023-01-09	2.320	2.340	2.300	2.310	2.297	8,260,500
2023-01-06	2.330	2.350	2.310	2.320	2.307	10,247,700
2023-01-05	2.350	2.370	2.340	2.340	2.327	8,399,002
2023-01-04	2.350	2.370	2.340	2.360	2.347	9,998,300
2023-01-03	2.330	2.360	2.320	2.350	2.337	9,923,800
2022-12-30	2.290	2.330	2.280	2.330	2.317	11,707,901
2022-12-29	2.320	2.320	2.260	2.280	2.267	10,978,900
2022-12-28	2.340	2.340	2.310	2.320	2.307	8,336,100
2022-12-27	2.330	2.350	2.320	2.330	2.317	11,258,934
2022-12-26	2.290	2.330	2.290	2.320	2.307	13,387,300
2022-12-23	2.290	2.320	2.280	2.310	2.297	9,067,600
2022-12-22	2.330	2.340	2.290	2.300	2.287	11,492,400
2022-12-21	2.340	2.350	2.310	2.330	2.317	9,137,900
2022-12-20	2.340	2.360	2.320	2.340	2.327	11,873,970
2022-12-19	2.420	2.430	2.340	2.350	2.337	14,695,800
2022-12-16	2.420	2.430	2.400	2.420	2.406	10,459,365
2022-12-15	2.430	2.440	2.410	2.420	2.406	12,333,726
2022-12-14	2.460	2.470	2.420	2.420	2.406	13,602,400
2022-12-13	2.460	2.490	2.440	2.460	2.446	13,759,676
2022-12-12	2.510	2.510	2.440	2.470	2.456	19,268,500
2022-12-09	2.530	2.570	2.510	2.520	2.506	18,818,152
2022-12-08	2.560	2.560	2.510	2.520	2.506	18,977,284
2022-12-07	2.530	2.580	2.500	2.550	2.535	25,659,000
2022-12-06	2.550	2.570	2.510	2.520	2.506	19,952,906
2022-12-05	2.490	2.580	2.490	2.570	2.555	36,972,883
2022-12-02	2.490	2.500	2.470	2.480	2.466	11,502,000
2022-12-01	2.500	2.520	2.470	2.490	2.476	13,263,201
2022-11-30	2.500	2.510	2.470	2.480	2.466	11,652,000
2022-11-29	2.440	2.510	2.440	2.510	2.496	20,790,557
2022-11-28	2.480	2.490	2.420	2.450	2.436	15,496,602
2022-11-25	2.450	2.480	2.430	2.480	2.466	16,768,000
2022-11-24	2.440	2.470	2.420	2.440	2.426	10,757,400
2022-11-23	2.450	2.460	2.420	2.440	2.426	11,912,404
2022-11-22	2.470	2.490	2.440	2.450	2.436	13,448,958
2022-11-21	2.470	2.480	2.420	2.450	2.436	16,552,531
2022-11-18	2.510	2.520	2.460	2.480	2.466	14,020,400
2022-11-17	2.480	2.510	2.480	2.500	2.486	13,932,200
2022-11-16	2.490	2.510	2.480	2.480	2.466	11,316,322
2022-11-15	2.480	2.500	2.470	2.500	2.486	13,979,600
2022-11-14	2.470	2.500	2.460	2.490	2.476	12,430,851
2022-11-11	2.470	2.520	2.460	2.470	2.456	15,725,500
2022-11-10	2.420	2.470	2.400	2.460	2.446	14,100,102
2022-11-09	2.440	2.460	2.430	2.430	2.416	10,380,500
2022-11-08	2.440	2.450	2.410	2.450	2.436	10,648,982
2022-11-07	2.410	2.450	2.400	2.430	2.416	12,802,843

← NewerPage 16 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.