HNA Technology Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.010	3.090	2.960	2.980	2.963	83,192,400
2022-02-08	3.130	3.130	2.940	3.000	2.983	131,105,874
2022-02-07	3.020	3.040	2.840	3.040	3.023	42,509,434
2022-01-28	2.520	2.760	2.520	2.760	2.744	37,336,300
2022-01-27	2.590	2.600	2.510	2.510	2.496	15,652,300
2022-01-26	2.570	2.610	2.560	2.600	2.585	12,094,508
2022-01-25	2.680	2.690	2.550	2.560	2.545	19,882,601
2022-01-24	2.680	2.700	2.650	2.680	2.665	9,963,604
2022-01-21	2.700	2.720	2.650	2.690	2.675	17,494,548
2022-01-20	2.790	2.810	2.700	2.710	2.695	20,673,362
2022-01-19	2.760	2.830	2.740	2.800	2.784	18,393,234
2022-01-18	2.760	2.800	2.730	2.770	2.754	21,713,393
2022-01-17	2.830	2.860	2.750	2.760	2.744	37,115,399
2022-01-14	2.880	2.880	2.810	2.810	2.794	21,031,962
2022-01-13	2.890	2.910	2.860	2.870	2.854	15,716,900
2022-01-12	2.880	2.900	2.850	2.880	2.864	13,539,900
2022-01-11	2.860	2.970	2.860	2.880	2.864	22,661,129
2022-01-10	2.860	2.880	2.820	2.860	2.844	20,002,800
2022-01-07	2.900	2.930	2.850	2.860	2.844	30,335,092
2022-01-06	2.960	2.970	2.900	2.910	2.893	27,517,700
2022-01-05	3.000	3.060	2.950	2.970	2.953	37,733,385
2022-01-04	2.810	3.060	2.800	3.030	3.013	76,512,305
2021-12-31	2.920	3.010	2.900	2.980	2.963	25,821,785
2021-12-30	2.960	3.000	2.950	2.970	2.953	15,308,002
2021-12-29	2.980	2.990	2.930	2.970	2.953	16,140,985
2021-12-28	2.960	3.050	2.920	3.000	2.983	26,139,579
2021-12-27	3.000	3.000	2.890	2.970	2.953	25,330,911
2021-12-24	3.040	3.080	2.980	3.010	2.993	32,419,071
2021-12-23	3.040	3.070	3.000	3.040	3.023	33,470,006
2021-12-22	3.030	3.130	2.960	3.060	3.043	83,077,791
2021-12-21	2.830	3.080	2.830	3.080	3.062	74,353,483
2021-12-20	2.790	2.830	2.770	2.800	2.784	30,234,256
2021-12-17	2.910	2.940	2.890	2.900	2.883	18,698,400
2021-12-16	2.920	2.930	2.880	2.900	2.883	27,238,600
2021-12-15	2.850	3.020	2.820	2.950	2.933	44,880,352
2021-12-14	2.810	2.880	2.780	2.840	2.824	20,250,800
2021-12-13	2.830	2.860	2.810	2.820	2.804	22,500,200
2021-12-10	2.780	2.850	2.740	2.850	2.834	35,103,856
2021-12-09	2.700	2.790	2.680	2.770	2.754	28,312,716
2021-12-08	2.730	2.730	2.680	2.700	2.685	14,277,240
2021-12-07	2.720	2.740	2.700	2.720	2.705	13,164,601
2021-12-06	2.770	2.770	2.700	2.720	2.705	20,527,040
2021-12-03	2.750	2.790	2.720	2.780	2.764	24,134,600
2021-12-02	2.730	2.920	2.720	2.760	2.744	54,903,866
2021-12-01	2.730	2.730	2.680	2.720	2.705	22,063,312
2021-11-30	2.620	2.720	2.620	2.700	2.685	28,091,231
2021-11-29	2.630	2.630	2.580	2.610	2.595	14,952,001
2021-11-26	2.660	2.670	2.630	2.640	2.625	17,027,500
2021-11-25	2.650	2.700	2.640	2.670	2.655	20,035,686
2021-11-24	2.660	2.660	2.630	2.650	2.635	15,204,306
2021-11-23	2.620	2.720	2.620	2.650	2.635	33,600,852
2021-11-22	2.630	2.630	2.600	2.620	2.605	14,984,240
2021-11-19	2.630	2.650	2.600	2.640	2.625	17,526,500
2021-11-18	2.660	2.690	2.630	2.640	2.625	15,158,500
2021-11-17	2.670	2.680	2.620	2.670	2.655	18,872,090
2021-11-16	2.660	2.700	2.650	2.670	2.655	16,751,800
2021-11-15	2.680	2.730	2.640	2.670	2.655	22,878,300
2021-11-12	2.670	2.690	2.640	2.680	2.665	18,891,521
2021-11-11	2.640	2.670	2.630	2.650	2.635	19,153,300
2021-11-10	2.580	2.680	2.580	2.640	2.625	27,218,474

← NewerPage 20 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.