HNA Technology Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.500	2.510	2.460	2.500	2.486	14,104,338
2022-08-03	2.500	2.550	2.470	2.490	2.476	18,842,602
2022-08-02	2.570	2.580	2.460	2.500	2.486	25,455,337
2022-08-01	2.600	2.600	2.570	2.590	2.575	11,798,463
2022-07-29	2.630	2.640	2.590	2.600	2.585	14,551,400
2022-07-28	2.620	2.640	2.620	2.630	2.615	11,761,700
2022-07-27	2.630	2.640	2.600	2.620	2.605	10,284,900
2022-07-26	2.620	2.640	2.590	2.640	2.625	10,460,848
2022-07-25	2.630	2.660	2.610	2.620	2.605	11,977,646
2022-07-22	2.630	2.650	2.610	2.630	2.615	10,917,220
2022-07-21	2.650	2.660	2.620	2.630	2.615	12,342,600
2022-07-20	2.650	2.660	2.630	2.660	2.645	13,146,271
2022-07-19	2.640	2.650	2.610	2.640	2.625	12,572,781
2022-07-18	2.560	2.630	2.560	2.620	2.605	14,882,771
2022-07-15	2.640	2.640	2.560	2.570	2.555	21,463,300
2022-07-14	2.680	2.690	2.640	2.650	2.635	17,771,000
2022-07-13	2.650	2.690	2.650	2.690	2.675	12,859,881
2022-07-12	2.720	2.720	2.660	2.660	2.645	15,714,900
2022-07-11	2.690	2.740	2.660	2.710	2.695	16,739,501
2022-07-08	2.730	2.730	2.690	2.690	2.675	17,430,994
2022-07-07	2.710	2.750	2.680	2.720	2.705	12,673,900
2022-07-06	2.770	2.770	2.690	2.710	2.695	22,714,652
2022-07-05	2.800	2.820	2.740	2.770	2.754	24,446,633
2022-07-04	2.790	2.840	2.750	2.820	2.804	30,601,300
2022-07-01	2.770	2.960	2.760	2.780	2.764	52,971,776
2022-06-30	2.710	2.740	2.690	2.710	2.695	17,874,394
2022-06-29	2.750	2.770	2.700	2.700	2.685	18,967,660
2022-06-28	2.690	2.770	2.680	2.760	2.744	31,968,533
2022-06-27	2.700	2.710	2.680	2.690	2.675	13,236,751
2022-06-24	2.660	2.690	2.650	2.690	2.675	15,352,194
2022-06-23	2.640	2.670	2.630	2.660	2.645	12,728,099
2022-06-22	2.690	2.700	2.640	2.640	2.625	16,039,286
2022-06-21	2.690	2.710	2.670	2.700	2.685	16,728,694
2022-06-20	2.680	2.690	2.660	2.690	2.675	11,904,337
2022-06-17	2.660	2.710	2.640	2.680	2.665	20,111,483
2022-06-16	2.670	2.700	2.660	2.670	2.655	15,180,300
2022-06-15	2.660	2.710	2.650	2.680	2.665	21,169,029
2022-06-14	2.630	2.680	2.560	2.670	2.655	24,247,606
2022-06-13	2.650	2.660	2.620	2.640	2.625	15,425,270
2022-06-10	2.630	2.680	2.630	2.670	2.655	15,336,501
2022-06-09	2.710	2.730	2.640	2.650	2.635	20,604,210
2022-06-08	2.720	2.740	2.660	2.700	2.685	19,369,400
2022-06-07	2.730	2.780	2.710	2.730	2.714	18,184,100
2022-06-06	2.730	2.740	2.700	2.740	2.724	18,633,204
2022-06-02	2.720	2.740	2.680	2.730	2.714	15,204,392
2022-06-01	2.740	2.760	2.700	2.720	2.705	16,636,780
2022-05-31	2.750	2.750	2.710	2.740	2.724	21,125,809
2022-05-30	2.650	2.750	2.650	2.730	2.714	32,051,291
2022-05-27	2.670	2.690	2.630	2.650	2.635	11,177,700
2022-05-26	2.650	2.690	2.620	2.660	2.645	12,139,192
2022-05-25	2.610	2.660	2.590	2.640	2.625	12,231,275
2022-05-24	2.720	2.720	2.600	2.600	2.585	20,956,209
2022-05-23	2.670	2.720	2.670	2.720	2.705	18,677,622
2022-05-20	2.670	2.690	2.660	2.670	2.655	13,797,986
2022-05-19	2.630	2.660	2.600	2.660	2.645	16,196,839
2022-05-18	2.690	2.700	2.660	2.670	2.655	13,308,901
2022-05-17	2.710	2.720	2.650	2.680	2.665	15,644,875
2022-05-16	2.660	2.730	2.620	2.730	2.714	21,878,148
2022-05-13	2.660	2.700	2.640	2.660	2.645	13,038,600
2022-05-12	2.680	2.700	2.580	2.670	2.655	23,866,600

← NewerPage 18 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.