China Huarong Asset Mgmt Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.355	0.355	0.345	0.345	0.345	6,904,000
2022-05-31	0.350	0.355	0.345	0.350	0.350	11,702,000
2022-05-30	0.345	0.350	0.340	0.345	0.345	14,056,000
2022-05-27	0.345	0.345	0.335	0.340	0.340	12,815,000
2022-05-26	0.350	0.350	0.335	0.340	0.340	20,329,000
2022-05-25	0.340	0.350	0.340	0.345	0.345	11,012,000
2022-05-24	0.340	0.350	0.340	0.345	0.345	12,802,852
2022-05-23	0.355	0.360	0.340	0.345	0.345	14,250,000
2022-05-20	0.350	0.360	0.345	0.355	0.355	11,461,000
2022-05-19	0.345	0.345	0.340	0.345	0.345	9,163,000
2022-05-18	0.350	0.350	0.345	0.345	0.345	4,993,000
2022-05-17	0.340	0.355	0.340	0.350	0.350	20,095,000
2022-05-16	0.345	0.345	0.340	0.340	0.340	6,846,000
2022-05-13	0.340	0.350	0.340	0.345	0.345	8,314,000
2022-05-12	0.350	0.350	0.340	0.340	0.340	11,433,000
2022-05-11	0.350	0.355	0.345	0.350	0.350	10,380,000
2022-05-10	0.350	0.350	0.335	0.350	0.350	18,693,000
2022-05-06	0.355	0.355	0.345	0.355	0.355	15,316,332
2022-05-05	0.370	0.370	0.355	0.360	0.360	28,369,000
2022-05-04	0.370	0.370	0.350	0.365	0.365	28,626,000
2022-05-03	0.365	0.370	0.355	0.365	0.365	16,220,000
2022-04-29	0.355	0.375	0.350	0.365	0.365	31,163,000
2022-04-28	0.360	0.360	0.350	0.355	0.355	20,243,000
2022-04-27	0.355	0.360	0.350	0.360	0.360	16,109,000
2022-04-26	0.365	0.370	0.355	0.355	0.355	17,910,000
2022-04-25	0.370	0.375	0.355	0.365	0.365	25,859,000
2022-04-22	0.355	0.385	0.355	0.380	0.380	41,511,950
2022-04-21	0.395	0.400	0.355	0.360	0.360	100,310,000
2022-04-20	0.410	0.410	0.390	0.395	0.395	23,022,000
2022-04-19	0.405	0.410	0.395	0.405	0.405	24,404,000
2022-04-14	0.405	0.410	0.400	0.405	0.405	12,415,000
2022-04-13	0.405	0.415	0.400	0.405	0.405	20,896,000
2022-04-12	0.415	0.415	0.395	0.405	0.405	26,934,000
2022-04-11	0.430	0.430	0.405	0.415	0.415	30,894,000
2022-04-08	0.425	0.440	0.415	0.425	0.425	37,040,000
2022-04-07	0.440	0.445	0.415	0.425	0.425	66,908,000
2022-04-06	0.440	0.465	0.435	0.440	0.440	109,063,000
2022-04-04	0.400	0.450	0.400	0.440	0.440	136,973,000
2022-04-01	0.365	0.415	0.360	0.395	0.395	107,884,692
2022-03-31	0.375	0.375	0.365	0.365	0.365	20,314,000
2022-03-30	0.360	0.380	0.355	0.370	0.370	47,686,957
2022-03-29	0.365	0.365	0.350	0.355	0.355	26,071,000
2022-03-28	0.360	0.370	0.350	0.360	0.360	13,015,000
2022-03-25	0.355	0.360	0.350	0.355	0.355	24,017,000
2022-03-24	0.365	0.375	0.355	0.355	0.355	29,512,369
2022-03-23	0.365	0.370	0.360	0.365	0.365	21,239,000
2022-03-22	0.365	0.370	0.355	0.360	0.360	21,838,706
2022-03-21	0.390	0.390	0.355	0.355	0.355	45,495,288
2022-03-18	0.345	0.370	0.335	0.360	0.360	36,354,000
2022-03-17	0.325	0.355	0.325	0.345	0.345	101,720,000
2022-03-16	0.305	0.320	0.290	0.305	0.305	66,410,000
2022-03-15	0.315	0.320	0.280	0.295	0.295	122,163,000
2022-03-14	0.345	0.350	0.315	0.325	0.325	62,437,054
2022-03-11	0.355	0.360	0.340	0.350	0.350	82,680,000
2022-03-10	0.360	0.375	0.360	0.360	0.360	29,628,000
2022-03-09	0.360	0.365	0.345	0.355	0.355	75,561,000
2022-03-08	0.370	0.375	0.355	0.360	0.360	52,901,000
2022-03-07	0.380	0.380	0.365	0.370	0.370	52,681,000
2022-03-04	0.390	0.395	0.380	0.385	0.385	51,105,200
2022-03-03	0.400	0.400	0.390	0.395	0.395	40,834,000

← NewerPage 19 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-03	0.0121 HKD
2019-06-25	0.0137 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.