HNA Technology Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	2.770	2.800	2.670	2.680	2.665	56,101,644
2024-10-28	2.630	2.770	2.610	2.760	2.744	55,995,300
2024-10-25	2.560	2.650	2.560	2.630	2.615	46,423,643
2024-10-24	2.500	2.580	2.460	2.560	2.545	45,852,969
2024-10-23	2.430	2.520	2.420	2.500	2.486	45,098,101
2024-10-22	2.410	2.440	2.400	2.430	2.416	24,505,600
2024-10-21	2.430	2.450	2.400	2.410	2.396	36,778,345
2024-10-18	2.390	2.460	2.350	2.440	2.426	47,952,137
2024-10-17	2.460	2.470	2.390	2.390	2.376	27,341,700
2024-10-16	2.420	2.470	2.410	2.440	2.426	23,612,565
2024-10-15	2.460	2.480	2.420	2.430	2.416	27,534,700
2024-10-14	2.450	2.480	2.410	2.460	2.446	23,141,816
2024-10-11	2.500	2.510	2.410	2.440	2.426	26,857,527
2024-10-10	2.500	2.580	2.460	2.500	2.486	45,463,189
2024-10-09	2.700	2.700	2.490	2.500	2.486	53,323,422
2024-10-08	2.850	2.850	2.610	2.730	2.714	77,405,206
2024-09-30	2.480	2.630	2.440	2.590	2.575	69,928,532
2024-09-27	2.370	2.410	2.340	2.400	2.386	26,488,229
2024-09-26	2.260	2.350	2.250	2.350	2.337	27,693,411
2024-09-25	2.280	2.330	2.250	2.260	2.247	26,298,251
2024-09-24	2.210	2.270	2.200	2.270	2.257	23,986,665
2024-09-23	2.200	2.210	2.190	2.200	2.187	8,870,300
2024-09-20	2.190	2.210	2.180	2.200	2.187	12,164,500
2024-09-19	2.170	2.210	2.160	2.190	2.178	20,499,000
2024-09-18	2.170	2.180	2.130	2.170	2.158	12,136,853
2024-09-13	2.170	2.190	2.150	2.170	2.158	13,271,216
2024-09-12	2.150	2.180	2.140	2.160	2.148	11,304,753
2024-09-11	2.160	2.160	2.130	2.150	2.138	7,176,300
2024-09-10	2.150	2.160	2.110	2.150	2.138	13,298,000
2024-09-09	2.130	2.170	2.130	2.150	2.138	10,350,801
2024-09-06	2.160	2.170	2.130	2.140	2.128	9,974,700
2024-09-05	2.120	2.160	2.120	2.160	2.148	15,217,488
2024-09-04	2.120	2.130	2.110	2.120	2.108	7,173,500
2024-09-03	2.120	2.150	2.110	2.120	2.108	10,836,500
2024-09-02	2.140	2.160	2.110	2.120	2.108	10,474,400
2024-08-30	2.120	2.160	2.120	2.150	2.138	13,841,601
2024-08-29	2.090	2.140	2.080	2.130	2.118	12,907,800
2024-08-28	2.070	2.110	2.060	2.090	2.078	12,980,000
2024-08-27	2.090	2.100	2.060	2.080	2.068	9,611,600
2024-08-26	2.080	2.100	2.060	2.090	2.078	8,860,200
2024-08-23	2.090	2.110	2.060	2.080	2.068	12,488,973
2024-08-22	2.110	2.120	2.080	2.100	2.088	11,197,700
2024-08-21	2.110	2.130	2.100	2.110	2.098	6,291,400
2024-08-20	2.150	2.150	2.100	2.110	2.098	12,061,007
2024-08-19	2.130	2.150	2.120	2.140	2.128	13,200,755
2024-08-16	2.130	2.150	2.130	2.130	2.118	12,067,601
2024-08-15	2.100	2.140	2.090	2.130	2.118	17,713,696
2024-08-14	2.110	2.120	2.090	2.110	2.098	8,092,100
2024-08-13	2.100	2.120	2.080	2.110	2.098	11,029,500
2024-08-12	2.120	2.130	2.090	2.100	2.088	12,593,179
2024-08-09	2.120	2.140	2.110	2.110	2.098	14,187,574
2024-08-08	2.110	2.130	2.080	2.110	2.098	15,527,573
2024-08-07	2.120	2.130	2.100	2.110	2.098	12,584,300
2024-08-06	2.140	2.150	2.100	2.120	2.108	14,707,053
2024-08-05	2.140	2.180	2.110	2.140	2.128	22,943,200
2024-08-02	2.150	2.180	2.140	2.150	2.138	15,407,985
2024-08-01	2.190	2.200	2.160	2.170	2.158	20,149,813
2024-07-31	2.160	2.200	2.150	2.200	2.187	32,680,774
2024-07-30	2.140	2.160	2.120	2.160	2.148	14,175,706
2024-07-29	2.130	2.140	2.110	2.130	2.118	10,790,963

← NewerPage 9 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.