HNA Technology Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.950	2.980	2.920	2.950	2.933	34,121,858
2025-04-24	2.950	2.970	2.910	2.950	2.933	34,020,000
2025-04-23	2.990	2.990	2.940	2.950	2.933	40,693,246
2025-04-22	3.030	3.040	2.960	2.970	2.953	54,270,500
2025-04-21	3.000	3.080	2.980	3.030	3.013	60,414,046
2025-04-18	2.900	3.080	2.880	3.030	3.013	99,387,263
2025-04-17	2.930	2.970	2.880	2.920	2.903	51,787,892
2025-04-16	2.940	3.030	2.900	2.950	2.933	82,711,124
2025-04-15	2.980	2.980	2.860	2.930	2.913	83,286,009
2025-04-14	3.100	3.150	2.930	2.990	2.973	162,694,022
2025-04-11	2.650	2.920	2.640	2.920	2.903	59,270,781
2025-04-10	2.650	2.700	2.640	2.650	2.635	41,456,419
2025-04-09	2.520	2.630	2.390	2.610	2.595	50,320,994
2025-04-08	2.490	2.570	2.470	2.540	2.526	51,924,966
2025-04-07	2.700	2.700	2.530	2.530	2.516	45,102,700
2025-04-03	2.820	2.860	2.780	2.810	2.794	31,207,092
2025-04-02	2.850	2.870	2.820	2.840	2.824	18,820,600
2025-04-01	2.850	2.870	2.820	2.840	2.824	24,321,366
2025-03-31	2.860	2.960	2.830	2.840	2.824	35,038,294
2025-03-28	2.860	2.890	2.830	2.860	2.844	31,259,395
2025-03-27	2.910	2.910	2.840	2.860	2.844	34,742,727
2025-03-26	2.890	2.930	2.870	2.910	2.893	35,050,863
2025-03-25	2.960	2.960	2.880	2.890	2.874	45,186,481
2025-03-24	3.030	3.040	2.910	2.960	2.943	84,763,837
2025-03-21	2.940	3.110	2.910	3.000	2.983	147,305,020
2025-03-20	2.830	3.020	2.810	2.940	2.923	88,355,703
2025-03-19	2.890	2.890	2.820	2.840	2.824	39,339,291
2025-03-18	2.910	2.940	2.850	2.900	2.883	45,014,591
2025-03-17	2.950	3.000	2.880	2.890	2.874	74,600,423
2025-03-14	2.790	2.910	2.760	2.900	2.883	94,105,734
2025-03-13	2.830	2.840	2.760	2.790	2.774	44,754,677
2025-03-12	2.840	2.860	2.810	2.830	2.814	54,400,371
2025-03-11	2.810	2.850	2.760	2.830	2.814	75,083,300
2025-03-10	2.870	3.030	2.820	2.840	2.824	121,967,526
2025-03-07	2.990	3.050	2.810	2.810	2.794	205,748,933
2025-03-06	2.780	2.990	2.730	2.990	2.973	183,360,637
2025-03-05	2.480	2.720	2.440	2.720	2.705	92,214,598
2025-03-04	2.450	2.480	2.430	2.470	2.456	18,465,501
2025-03-03	2.440	2.480	2.440	2.450	2.436	27,894,393
2025-02-28	2.480	2.490	2.440	2.450	2.436	32,477,775
2025-02-27	2.510	2.550	2.460	2.490	2.476	39,824,000
2025-02-26	2.470	2.530	2.470	2.520	2.506	32,899,900
2025-02-25	2.460	2.510	2.440	2.480	2.466	27,649,700
2025-02-24	2.490	2.540	2.470	2.480	2.466	36,630,800
2025-02-21	2.500	2.520	2.460	2.480	2.466	27,414,400
2025-02-20	2.500	2.520	2.480	2.510	2.496	26,667,300
2025-02-19	2.500	2.520	2.470	2.500	2.486	23,919,816
2025-02-18	2.580	2.590	2.490	2.500	2.486	39,517,900
2025-02-17	2.580	2.610	2.550	2.570	2.555	28,707,401
2025-02-14	2.580	2.590	2.550	2.570	2.555	17,964,100
2025-02-13	2.610	2.620	2.580	2.580	2.565	23,067,400
2025-02-12	2.590	2.640	2.570	2.610	2.595	23,465,200
2025-02-11	2.630	2.640	2.560	2.590	2.575	29,192,188
2025-02-10	2.630	2.670	2.610	2.620	2.605	36,277,400
2025-02-07	2.560	2.650	2.560	2.630	2.615	41,252,500
2025-02-06	2.510	2.570	2.480	2.560	2.545	30,568,601
2025-02-05	2.510	2.540	2.500	2.520	2.506	23,832,400
2025-01-27	2.520	2.580	2.490	2.490	2.476	20,849,505
2025-01-24	2.460	2.510	2.440	2.510	2.496	25,949,700
2025-01-23	2.480	2.540	2.460	2.460	2.446	26,832,119

← NewerPage 7 of 21 · 1,218 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.