HNA Technology Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 2.610 | 2.630 | 2.570 | 2.580 | 2.565 | 17,985,700 |
| 2021-11-08 | 2.610 | 2.660 | 2.560 | 2.610 | 2.595 | 19,458,358 |
| 2021-11-05 | 2.530 | 2.670 | 2.530 | 2.610 | 2.595 | 30,570,224 |
| 2021-11-04 | 2.570 | 2.610 | 2.550 | 2.570 | 2.555 | 21,172,801 |
| 2021-11-03 | 2.560 | 2.600 | 2.500 | 2.580 | 2.565 | 30,275,602 |
| 2021-11-02 | 2.740 | 2.740 | 2.530 | 2.570 | 2.555 | 60,782,900 |
| 2021-11-01 | 2.840 | 2.840 | 2.620 | 2.750 | 2.734 | 68,244,263 |
| 2021-10-29 | 2.840 | 2.930 | 2.810 | 2.910 | 2.893 | 22,469,076 |
| 2021-10-28 | 2.940 | 2.950 | 2.810 | 2.840 | 2.824 | 29,810,800 |
| 2021-10-27 | 3.020 | 3.030 | 2.920 | 2.940 | 2.923 | 31,717,801 |
| 2021-10-26 | 3.080 | 3.130 | 3.020 | 3.040 | 3.023 | 26,306,200 |
| 2021-10-25 | 3.020 | 3.200 | 3.000 | 3.100 | 3.082 | 49,638,343 |
| 2021-10-22 | 3.030 | 3.060 | 2.980 | 2.990 | 2.973 | 26,080,817 |
| 2021-10-21 | 3.070 | 3.090 | 3.020 | 3.040 | 3.023 | 27,297,353 |
| 2021-10-20 | 3.070 | 3.130 | 3.040 | 3.070 | 3.053 | 29,564,454 |
| 2021-10-19 | 3.120 | 3.140 | 3.060 | 3.080 | 3.062 | 26,717,592 |
| 2021-10-18 | 3.040 | 3.170 | 3.020 | 3.120 | 3.102 | 40,663,462 |
| 2021-10-15 | 3.060 | 3.090 | 3.020 | 3.020 | 3.003 | 26,599,700 |
| 2021-10-14 | 3.090 | 3.100 | 3.020 | 3.060 | 3.043 | 27,027,134 |
← NewerPage 21 of 21 · 1,219 trading days
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.