HNA Technology Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.810 | 4.130 | 3.810 | 3.990 | 3.967 | 279,579,888 |
| 2025-07-23 | 4.010 | 4.090 | 3.800 | 3.830 | 3.808 | 279,844,793 |
| 2025-07-22 | 4.200 | 4.300 | 3.950 | 4.060 | 4.037 | 305,693,082 |
| 2025-07-21 | 4.020 | 4.510 | 3.900 | 4.200 | 4.176 | 523,490,420 |
| 2025-07-18 | 3.830 | 4.100 | 3.790 | 4.100 | 4.077 | 313,432,607 |
| 2025-07-17 | 3.390 | 3.730 | 3.380 | 3.730 | 3.709 | 167,354,703 |
| 2025-07-16 | 3.380 | 3.430 | 3.360 | 3.390 | 3.371 | 49,987,205 |
| 2025-07-15 | 3.500 | 3.720 | 3.370 | 3.420 | 3.401 | 113,299,267 |
| 2025-07-14 | 3.540 | 3.550 | 3.450 | 3.510 | 3.490 | 62,603,742 |
| 2025-07-11 | 3.520 | 3.550 | 3.480 | 3.530 | 3.510 | 55,443,143 |
| 2025-07-10 | 3.560 | 3.610 | 3.470 | 3.520 | 3.500 | 71,999,647 |
| 2025-07-09 | 3.680 | 3.700 | 3.540 | 3.560 | 3.540 | 109,994,618 |
| 2025-07-08 | 3.660 | 3.760 | 3.600 | 3.690 | 3.669 | 106,956,406 |
| 2025-07-07 | 3.690 | 3.750 | 3.650 | 3.670 | 3.649 | 139,645,700 |
| 2025-07-04 | 3.540 | 3.840 | 3.460 | 3.730 | 3.709 | 229,967,688 |
| 2025-07-03 | 3.610 | 3.680 | 3.520 | 3.550 | 3.530 | 141,997,739 |
| 2025-07-02 | 3.780 | 3.850 | 3.530 | 3.560 | 3.540 | 295,376,461 |
| 2025-07-01 | 3.290 | 3.610 | 3.290 | 3.610 | 3.589 | 207,179,918 |
| 2025-06-30 | 3.360 | 3.370 | 3.270 | 3.280 | 3.261 | 59,544,958 |
| 2025-06-27 | 3.330 | 3.400 | 3.300 | 3.350 | 3.331 | 58,773,246 |
| 2025-06-26 | 3.340 | 3.420 | 3.300 | 3.340 | 3.321 | 75,101,329 |
| 2025-06-25 | 3.370 | 3.480 | 3.340 | 3.360 | 3.341 | 91,349,574 |
| 2025-06-24 | 3.200 | 3.390 | 3.110 | 3.380 | 3.361 | 135,659,680 |
| 2025-06-23 | 3.290 | 3.340 | 3.190 | 3.280 | 3.261 | 79,043,430 |
| 2025-06-20 | 3.190 | 3.250 | 3.170 | 3.180 | 3.162 | 61,827,623 |
| 2025-06-19 | 3.290 | 3.390 | 3.200 | 3.210 | 3.192 | 95,842,800 |
| 2025-06-18 | 3.330 | 3.340 | 3.280 | 3.310 | 3.291 | 66,204,300 |
| 2025-06-17 | 3.320 | 3.350 | 3.250 | 3.310 | 3.291 | 87,496,703 |
| 2025-06-16 | 3.370 | 3.390 | 3.280 | 3.320 | 3.301 | 100,274,139 |
| 2025-06-13 | 3.500 | 3.550 | 3.360 | 3.360 | 3.341 | 152,125,390 |
| 2025-06-12 | 3.450 | 3.650 | 3.450 | 3.490 | 3.470 | 183,125,108 |
| 2025-06-11 | 3.700 | 3.990 | 3.550 | 3.590 | 3.570 | 330,964,505 |
| 2025-06-10 | 3.350 | 3.700 | 3.280 | 3.700 | 3.679 | 267,283,212 |
| 2025-06-09 | 3.260 | 3.400 | 3.240 | 3.360 | 3.341 | 189,940,850 |
| 2025-06-06 | 3.080 | 3.410 | 3.080 | 3.380 | 3.361 | 254,565,839 |
| 2025-06-05 | 3.130 | 3.130 | 3.080 | 3.100 | 3.082 | 42,421,337 |
| 2025-06-04 | 3.060 | 3.150 | 3.060 | 3.130 | 3.112 | 57,338,491 |
| 2025-06-03 | 3.020 | 3.140 | 2.980 | 3.060 | 3.043 | 64,974,866 |
| 2025-05-30 | 3.090 | 3.100 | 3.020 | 3.030 | 3.013 | 54,365,755 |
| 2025-05-29 | 2.960 | 3.130 | 2.950 | 3.100 | 3.082 | 111,425,000 |
| 2025-05-28 | 2.950 | 2.990 | 2.930 | 2.980 | 2.963 | 38,062,020 |
| 2025-05-27 | 2.950 | 2.970 | 2.890 | 2.970 | 2.953 | 39,123,125 |
| 2025-05-26 | 2.840 | 2.950 | 2.830 | 2.940 | 2.923 | 61,362,425 |
| 2025-05-23 | 2.860 | 2.870 | 2.840 | 2.850 | 2.834 | 24,171,946 |
| 2025-05-22 | 2.890 | 2.890 | 2.840 | 2.860 | 2.844 | 35,358,000 |
| 2025-05-21 | 2.900 | 2.940 | 2.890 | 2.900 | 2.883 | 32,976,497 |
| 2025-05-20 | 2.990 | 3.000 | 2.900 | 2.920 | 2.903 | 63,152,772 |
| 2025-05-19 | 2.930 | 3.050 | 2.920 | 3.000 | 2.983 | 81,153,472 |
| 2025-05-16 | 2.900 | 3.000 | 2.900 | 2.930 | 2.913 | 68,030,700 |
| 2025-05-15 | 3.040 | 3.080 | 2.930 | 2.940 | 2.923 | 115,376,130 |
| 2025-05-14 | 2.910 | 3.020 | 2.900 | 3.010 | 2.993 | 147,855,912 |
| 2025-05-13 | 2.890 | 2.950 | 2.820 | 2.950 | 2.933 | 91,924,455 |
| 2025-05-12 | 2.810 | 2.920 | 2.800 | 2.860 | 2.844 | 60,490,929 |
| 2025-05-09 | 2.830 | 2.840 | 2.760 | 2.790 | 2.774 | 35,736,600 |
| 2025-05-08 | 2.850 | 2.900 | 2.820 | 2.830 | 2.814 | 49,016,000 |
| 2025-05-07 | 2.850 | 2.900 | 2.810 | 2.860 | 2.844 | 56,270,204 |
| 2025-05-06 | 2.820 | 2.870 | 2.800 | 2.820 | 2.804 | 45,354,800 |
| 2025-04-30 | 2.820 | 2.870 | 2.790 | 2.800 | 2.784 | 26,943,800 |
| 2025-04-29 | 2.820 | 2.870 | 2.730 | 2.830 | 2.814 | 32,246,712 |
| 2025-04-28 | 2.950 | 2.950 | 2.810 | 2.840 | 2.824 | 52,017,217 |
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.