HNA Technology Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.700	2.740	2.680	2.680	2.665	23,492,200
2022-05-10	2.680	2.720	2.650	2.700	2.685	16,076,894
2022-05-09	2.670	2.740	2.670	2.710	2.695	14,890,600
2022-05-06	2.700	2.730	2.660	2.700	2.685	15,368,501
2022-05-05	2.800	2.800	2.710	2.760	2.744	22,749,168
2022-04-29	2.620	2.840	2.590	2.750	2.734	30,070,800
2022-04-28	2.660	2.680	2.530	2.590	2.575	20,591,395
2022-04-27	2.550	2.680	2.400	2.680	2.665	31,129,753
2022-04-26	2.740	2.770	2.560	2.590	2.575	39,472,960
2022-04-25	2.750	2.970	2.720	2.800	2.784	56,539,001
2022-04-22	2.680	2.720	2.620	2.710	2.695	18,182,499
2022-04-21	2.780	2.790	2.660	2.680	2.665	22,664,898
2022-04-20	2.840	2.860	2.780	2.790	2.774	16,682,694
2022-04-19	2.830	2.870	2.800	2.840	2.824	14,316,900
2022-04-18	2.790	2.850	2.770	2.830	2.814	16,998,694
2022-04-15	2.930	2.940	2.800	2.830	2.814	35,380,470
2022-04-14	2.960	2.980	2.910	2.940	2.923	23,890,500
2022-04-13	3.030	3.030	2.950	2.950	2.933	23,275,983
2022-04-12	2.990	3.040	2.920	3.040	3.023	33,439,367
2022-04-11	3.100	3.140	2.980	3.020	3.003	44,241,652
2022-04-08	3.050	3.110	2.980	3.100	3.082	33,653,155
2022-04-07	3.100	3.140	3.030	3.030	3.013	34,311,200
2022-04-06	3.090	3.150	3.060	3.140	3.122	33,225,162
2022-04-01	3.080	3.090	3.040	3.080	3.062	24,546,664
2022-03-31	3.030	3.160	3.010	3.100	3.082	38,079,759
2022-03-30	3.020	3.070	3.000	3.050	3.033	20,562,270
2022-03-29	3.080	3.090	3.010	3.030	3.013	20,451,700
2022-03-28	3.020	3.080	2.980	3.080	3.062	22,796,229
2022-03-25	3.040	3.070	3.010	3.030	3.013	23,155,989
2022-03-24	3.080	3.080	3.010	3.030	3.013	31,930,800
2022-03-23	3.160	3.180	3.070	3.110	3.092	37,878,104
2022-03-22	3.140	3.240	3.140	3.170	3.152	41,010,909
2022-03-21	3.140	3.190	3.110	3.170	3.152	39,211,218
2022-03-18	3.010	3.200	3.000	3.150	3.132	65,239,489
2022-03-17	3.100	3.130	3.020	3.040	3.023	48,891,680
2022-03-16	3.000	3.100	2.910	3.070	3.053	66,184,584
2022-03-15	3.160	3.220	2.950	2.950	2.933	82,344,400
2022-03-14	3.240	3.340	3.160	3.180	3.162	66,969,896
2022-03-11	3.130	3.380	3.050	3.320	3.301	113,892,075
2022-03-10	3.200	3.240	3.120	3.170	3.152	51,306,252
2022-03-09	3.180	3.210	2.980	3.170	3.152	73,841,942
2022-03-08	2.990	3.250	2.950	3.180	3.162	86,492,309
2022-03-07	3.090	3.110	2.980	3.000	2.983	34,725,400
2022-03-04	3.120	3.140	3.040	3.080	3.062	41,057,176
2022-03-03	3.060	3.220	3.040	3.150	3.132	69,726,033
2022-03-02	3.040	3.110	3.030	3.060	3.043	31,141,400
2022-03-01	3.060	3.070	3.010	3.050	3.033	25,752,954
2022-02-28	2.970	3.080	2.910	3.060	3.043	50,246,746
2022-02-25	2.980	3.020	2.940	2.970	2.953	31,342,766
2022-02-24	3.060	3.100	2.910	2.960	2.943	63,594,505
2022-02-23	3.130	3.180	3.060	3.080	3.062	53,803,642
2022-02-22	3.030	3.350	3.030	3.150	3.132	98,475,244
2022-02-21	3.010	3.080	3.010	3.070	3.053	48,190,982
2022-02-18	2.920	3.090	2.920	3.050	3.033	58,936,697
2022-02-17	2.990	2.990	2.930	2.940	2.923	27,162,846
2022-02-16	2.960	3.050	2.960	3.000	2.983	33,829,846
2022-02-15	2.980	2.990	2.920	2.980	2.963	37,724,000
2022-02-14	3.000	3.020	2.920	2.990	2.973	41,458,765
2022-02-11	3.050	3.100	2.980	3.000	2.983	68,421,078
2022-02-10	2.960	3.110	2.950	3.060	3.043	98,470,612

← NewerPage 19 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.