HNA Technology Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.380	2.420	2.370	2.410	2.396	16,291,700
2022-11-03	2.400	2.410	2.360	2.380	2.366	10,092,500
2022-11-02	2.380	2.420	2.360	2.400	2.386	14,337,689
2022-11-01	2.340	2.390	2.320	2.380	2.366	12,853,965
2022-10-31	2.320	2.380	2.310	2.340	2.327	13,157,086
2022-10-28	2.410	2.410	2.310	2.310	2.297	13,115,300
2022-10-27	2.370	2.420	2.370	2.410	2.396	13,395,474
2022-10-26	2.340	2.400	2.330	2.370	2.357	11,288,600
2022-10-25	2.320	2.340	2.290	2.340	2.327	9,747,290
2022-10-24	2.380	2.420	2.300	2.320	2.307	14,642,000
2022-10-21	2.370	2.390	2.350	2.380	2.366	8,495,398
2022-10-20	2.380	2.390	2.350	2.370	2.357	10,217,603
2022-10-19	2.400	2.420	2.370	2.390	2.376	11,996,973
2022-10-18	2.410	2.440	2.400	2.400	2.386	13,982,802
2022-10-17	2.380	2.440	2.370	2.410	2.396	10,837,884
2022-10-14	2.390	2.440	2.370	2.390	2.376	16,108,217
2022-10-13	2.350	2.390	2.340	2.380	2.366	11,161,941
2022-10-12	2.290	2.370	2.250	2.360	2.347	14,447,975
2022-10-11	2.260	2.290	2.230	2.290	2.277	11,197,139
2022-10-10	2.280	2.330	2.250	2.270	2.257	15,128,002
2022-09-30	2.270	2.310	2.260	2.280	2.267	14,406,501
2022-09-29	2.370	2.410	2.260	2.270	2.257	15,861,665
2022-09-28	2.390	2.410	2.350	2.350	2.337	11,235,139
2022-09-27	2.360	2.390	2.320	2.390	2.376	13,225,292
2022-09-26	2.450	2.450	2.340	2.350	2.337	19,426,488
2022-09-23	2.480	2.530	2.440	2.470	2.456	15,549,004
2022-09-22	2.500	2.510	2.460	2.470	2.456	10,164,000
2022-09-21	2.450	2.540	2.400	2.510	2.496	17,850,500
2022-09-20	2.430	2.470	2.430	2.450	2.436	11,288,800
2022-09-19	2.460	2.470	2.400	2.440	2.426	16,469,417
2022-09-16	2.560	2.570	2.460	2.470	2.456	20,243,700
2022-09-15	2.590	2.610	2.540	2.550	2.535	19,227,820
2022-09-14	2.550	2.620	2.540	2.580	2.565	14,030,100
2022-09-13	2.600	2.620	2.590	2.590	2.575	12,809,077
2022-09-09	2.620	2.630	2.590	2.610	2.595	10,416,000
2022-09-08	2.620	2.640	2.600	2.600	2.585	11,326,300
2022-09-07	2.640	2.650	2.610	2.640	2.625	14,004,625
2022-09-06	2.640	2.660	2.620	2.640	2.625	16,052,727
2022-09-05	2.600	2.640	2.590	2.630	2.615	13,496,494
2022-09-02	2.560	2.610	2.560	2.600	2.585	10,595,600
2022-09-01	2.580	2.610	2.560	2.570	2.555	13,701,458
2022-08-31	2.650	2.650	2.590	2.590	2.575	16,334,272
2022-08-30	2.640	2.670	2.620	2.650	2.635	18,025,142
2022-08-29	2.550	2.650	2.520	2.640	2.625	23,160,502
2022-08-26	2.610	2.620	2.570	2.580	2.565	17,840,267
2022-08-25	2.570	2.680	2.520	2.620	2.605	28,996,279
2022-08-24	2.630	2.640	2.560	2.560	2.545	16,659,301
2022-08-23	2.590	2.630	2.580	2.620	2.605	13,911,243
2022-08-22	2.570	2.610	2.550	2.600	2.585	10,030,692
2022-08-19	2.600	2.620	2.580	2.580	2.565	11,246,416
2022-08-18	2.610	2.610	2.580	2.590	2.575	11,556,487
2022-08-17	2.630	2.630	2.590	2.620	2.605	11,324,392
2022-08-16	2.630	2.640	2.610	2.630	2.615	12,704,346
2022-08-15	2.610	2.630	2.590	2.620	2.605	14,351,875
2022-08-12	2.590	2.630	2.580	2.610	2.595	17,539,000
2022-08-11	2.520	2.610	2.510	2.590	2.575	18,815,771
2022-08-10	2.550	2.550	2.510	2.520	2.506	8,247,874
2022-08-09	2.570	2.580	2.530	2.540	2.526	9,403,374
2022-08-08	2.550	2.570	2.540	2.570	2.555	10,829,521
2022-08-05	2.500	2.560	2.490	2.550	2.535	13,906,001

← NewerPage 17 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.