Hanjia Design Croup Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.600 | 7.040 | 6.500 | 7.000 | 6.788 | 6,637,174 |
| 2024-04-23 | 6.390 | 6.860 | 6.330 | 6.660 | 6.459 | 5,976,568 |
| 2024-04-22 | 6.510 | 6.560 | 6.170 | 6.360 | 6.168 | 4,640,600 |
| 2024-04-19 | 6.420 | 6.820 | 6.220 | 6.490 | 6.294 | 6,620,554 |
| 2024-04-18 | 6.500 | 6.780 | 6.220 | 6.400 | 6.206 | 5,141,800 |
| 2024-04-17 | 5.760 | 6.520 | 5.760 | 6.500 | 6.303 | 6,520,076 |
| 2024-04-16 | 6.380 | 6.380 | 5.650 | 5.670 | 5.498 | 6,826,276 |
| 2024-04-15 | 7.260 | 7.310 | 6.300 | 6.470 | 6.274 | 8,844,397 |
| 2024-04-12 | 7.550 | 7.620 | 7.280 | 7.300 | 7.079 | 3,184,900 |
| 2024-04-11 | 7.240 | 7.740 | 7.080 | 7.550 | 7.322 | 4,903,700 |
| 2024-04-10 | 7.650 | 7.650 | 7.170 | 7.270 | 7.050 | 3,282,100 |
| 2024-04-09 | 7.410 | 7.660 | 7.410 | 7.640 | 7.409 | 2,491,400 |
| 2024-04-08 | 7.860 | 7.860 | 7.410 | 7.440 | 7.215 | 3,079,600 |
| 2024-04-03 | 7.920 | 7.970 | 7.720 | 7.870 | 7.632 | 2,851,900 |
| 2024-04-02 | 7.830 | 8.030 | 7.810 | 7.910 | 7.671 | 3,285,823 |
| 2024-04-01 | 7.610 | 7.900 | 7.580 | 7.870 | 7.632 | 3,830,786 |
| 2024-03-29 | 7.560 | 7.790 | 7.460 | 7.680 | 7.448 | 2,287,000 |
| 2024-03-28 | 7.260 | 7.580 | 7.170 | 7.510 | 7.283 | 3,005,137 |
| 2024-03-27 | 7.440 | 7.560 | 7.260 | 7.260 | 7.040 | 3,053,117 |
| 2024-03-26 | 7.390 | 7.500 | 7.260 | 7.440 | 7.215 | 3,006,603 |
| 2024-03-25 | 7.740 | 7.740 | 7.420 | 7.450 | 7.225 | 4,571,800 |
| 2024-03-22 | 7.850 | 7.920 | 7.630 | 7.740 | 7.506 | 2,444,900 |
| 2024-03-21 | 7.890 | 8.050 | 7.700 | 7.870 | 7.632 | 2,619,500 |
| 2024-03-20 | 7.760 | 7.910 | 7.730 | 7.890 | 7.651 | 2,877,637 |
| 2024-03-19 | 7.940 | 8.000 | 7.700 | 7.740 | 7.506 | 4,920,544 |
| 2024-03-18 | 7.510 | 8.180 | 7.450 | 7.980 | 7.739 | 8,621,000 |
| 2024-03-15 | 7.280 | 7.480 | 7.170 | 7.440 | 7.215 | 4,608,665 |
| 2024-03-14 | 7.200 | 7.360 | 7.100 | 7.290 | 7.069 | 3,923,100 |
| 2024-03-13 | 7.310 | 7.330 | 7.080 | 7.200 | 6.982 | 3,387,015 |
| 2024-03-12 | 7.260 | 7.260 | 7.000 | 7.240 | 7.021 | 3,955,495 |
| 2024-03-11 | 6.890 | 7.040 | 6.810 | 7.040 | 6.827 | 2,920,686 |
| 2024-03-08 | 6.840 | 6.960 | 6.710 | 6.880 | 6.672 | 2,724,800 |
| 2024-03-07 | 6.780 | 6.950 | 6.730 | 6.820 | 6.614 | 3,554,700 |
| 2024-03-06 | 6.620 | 6.850 | 6.600 | 6.740 | 6.536 | 3,634,600 |
| 2024-03-05 | 6.900 | 6.910 | 6.600 | 6.620 | 6.420 | 4,505,000 |
| 2024-03-04 | 7.040 | 7.180 | 6.700 | 6.950 | 6.740 | 4,872,400 |
| 2024-03-01 | 6.990 | 7.290 | 6.900 | 7.040 | 6.827 | 4,370,480 |
| 2024-02-29 | 6.710 | 7.080 | 6.610 | 7.000 | 6.788 | 6,079,915 |
| 2024-02-28 | 7.610 | 7.940 | 6.700 | 6.710 | 6.507 | 7,100,329 |
| 2024-02-27 | 7.390 | 7.620 | 7.330 | 7.620 | 7.389 | 3,182,800 |
| 2024-02-26 | 7.140 | 7.660 | 7.030 | 7.390 | 7.166 | 5,761,700 |
| 2024-02-23 | 6.740 | 7.090 | 6.740 | 7.090 | 6.875 | 4,029,800 |
| 2024-02-22 | 6.360 | 6.760 | 6.360 | 6.760 | 6.555 | 4,384,468 |
| 2024-02-21 | 6.170 | 6.610 | 6.070 | 6.420 | 6.226 | 5,543,578 |
| 2024-02-20 | 6.060 | 6.300 | 5.930 | 6.200 | 6.012 | 5,573,027 |
| 2024-02-19 | 5.630 | 6.150 | 5.630 | 6.080 | 5.896 | 7,735,105 |
| 2024-02-08 | 5.100 | 5.690 | 4.800 | 5.590 | 5.421 | 8,871,300 |
| 2024-02-07 | 5.830 | 5.970 | 4.840 | 5.080 | 4.926 | 10,623,712 |
| 2024-02-06 | 5.600 | 6.080 | 5.220 | 5.820 | 5.644 | 9,936,168 |
| 2024-02-05 | 7.300 | 7.320 | 5.890 | 6.070 | 5.886 | 7,750,200 |
| 2024-02-02 | 7.960 | 8.170 | 7.060 | 7.360 | 7.137 | 4,403,312 |
| 2024-02-01 | 8.400 | 8.400 | 7.760 | 7.980 | 7.739 | 4,295,186 |
| 2024-01-31 | 8.970 | 8.970 | 8.310 | 8.390 | 8.136 | 3,175,598 |
| 2024-01-30 | 9.250 | 9.260 | 8.800 | 8.840 | 8.573 | 2,222,200 |
| 2024-01-29 | 9.800 | 9.800 | 9.220 | 9.260 | 8.980 | 2,799,800 |
| 2024-01-26 | 9.580 | 9.830 | 9.510 | 9.630 | 9.339 | 2,818,500 |
| 2024-01-25 | 8.980 | 9.570 | 8.830 | 9.530 | 9.242 | 3,742,800 |
| 2024-01-24 | 8.730 | 8.910 | 8.490 | 8.900 | 8.631 | 2,679,600 |
| 2024-01-23 | 8.740 | 8.760 | 8.360 | 8.600 | 8.340 | 3,000,900 |
| 2024-01-22 | 9.380 | 9.430 | 8.630 | 8.720 | 8.456 | 3,496,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-28 | 0.2200 CNY |
| 2023-09-25 | 0.1200 CNY |
| 2023-05-26 | 0.2200 CNY |
| 2022-05-31 | 0.1330 CNY |
| 2021-06-03 | 0.1000 CNY |
| 2020-05-29 | 0.1500 CNY |
| 2019-05-15 | 0.0720 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.