HNA Technology Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.520	2.530	2.460	2.460	2.446	30,910,146
2025-01-21	2.580	2.600	2.510	2.530	2.516	23,573,800
2025-01-20	2.570	2.610	2.520	2.560	2.545	23,940,983
2025-01-17	2.550	2.560	2.500	2.540	2.526	18,164,283
2025-01-16	2.530	2.600	2.530	2.550	2.535	25,955,929
2025-01-15	2.550	2.560	2.470	2.520	2.506	25,322,100
2025-01-14	2.440	2.540	2.440	2.540	2.526	29,465,088
2025-01-13	2.410	2.460	2.370	2.440	2.426	20,885,100
2025-01-10	2.490	2.510	2.410	2.420	2.406	18,186,300
2025-01-09	2.490	2.500	2.460	2.490	2.476	17,753,688
2025-01-08	2.530	2.540	2.440	2.500	2.486	25,608,300
2025-01-07	2.510	2.540	2.470	2.530	2.516	24,687,596
2025-01-06	2.480	2.520	2.430	2.490	2.476	24,054,200
2025-01-03	2.550	2.580	2.470	2.480	2.466	29,338,166
2025-01-02	2.620	2.660	2.520	2.560	2.545	34,757,600
2024-12-31	2.700	2.720	2.630	2.630	2.615	26,679,950
2024-12-30	2.750	2.750	2.670	2.700	2.685	25,081,000
2024-12-27	2.690	2.770	2.670	2.740	2.724	36,838,900
2024-12-26	2.700	2.730	2.670	2.690	2.675	21,264,500
2024-12-25	2.780	2.790	2.670	2.710	2.695	30,752,600
2024-12-24	2.760	2.810	2.740	2.780	2.764	26,812,056
2024-12-23	2.880	2.880	2.750	2.750	2.734	33,713,622
2024-12-20	2.890	2.910	2.860	2.880	2.864	22,966,200
2024-12-19	2.900	2.920	2.840	2.880	2.864	26,798,000
2024-12-18	2.900	2.970	2.900	2.920	2.903	27,197,900
2024-12-17	2.980	2.990	2.890	2.900	2.883	38,952,467
2024-12-16	3.000	3.030	2.960	2.980	2.963	40,009,250
2024-12-13	3.050	3.080	2.990	2.990	2.973	43,238,253
2024-12-12	3.120	3.140	3.040	3.080	3.062	44,791,102
2024-12-11	3.020	3.120	3.010	3.120	3.102	68,922,835
2024-12-10	3.110	3.140	3.020	3.030	3.013	56,471,805
2024-12-09	3.080	3.130	2.990	3.040	3.023	63,159,212
2024-12-06	3.050	3.110	3.010	3.090	3.072	74,642,414
2024-12-05	2.900	3.040	2.880	3.030	3.013	72,674,925
2024-12-04	2.970	2.980	2.890	2.910	2.893	43,731,100
2024-12-03	3.040	3.050	2.910	2.980	2.963	70,110,089
2024-12-02	2.790	3.040	2.790	3.000	2.983	105,879,106
2024-11-29	2.790	2.810	2.740	2.780	2.764	34,019,500
2024-11-28	2.730	2.840	2.730	2.780	2.764	40,309,710
2024-11-27	2.700	2.740	2.640	2.740	2.724	34,002,500
2024-11-26	2.730	2.750	2.700	2.710	2.695	20,587,647
2024-11-25	2.720	2.750	2.670	2.740	2.724	31,362,700
2024-11-22	2.820	2.850	2.720	2.720	2.705	41,560,504
2024-11-21	2.870	2.870	2.800	2.820	2.804	36,692,147
2024-11-20	2.850	2.880	2.820	2.870	2.854	45,740,340
2024-11-19	2.840	2.930	2.800	2.860	2.844	51,118,465
2024-11-18	2.870	2.900	2.790	2.810	2.794	43,214,200
2024-11-15	2.830	2.900	2.820	2.840	2.824	41,617,664
2024-11-14	2.950	2.960	2.850	2.860	2.844	54,746,610
2024-11-13	2.950	3.030	2.900	2.960	2.943	59,486,908
2024-11-12	3.110	3.110	2.940	2.970	2.953	89,144,700
2024-11-11	3.030	3.130	3.020	3.110	3.092	103,765,341
2024-11-08	3.140	3.220	3.070	3.080	3.062	117,653,530
2024-11-07	3.080	3.220	2.940	3.140	3.122	163,970,261
2024-11-06	3.200	3.480	3.110	3.130	3.112	263,825,826
2024-11-05	2.890	3.180	2.830	3.180	3.162	157,156,302
2024-11-04	2.720	3.000	2.690	2.890	2.874	129,598,787
2024-11-01	2.830	2.900	2.720	2.730	2.714	64,105,187
2024-10-31	2.710	2.840	2.710	2.810	2.794	61,742,475
2024-10-30	2.670	2.760	2.670	2.720	2.705	35,983,201

← NewerPage 8 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.