Hanjia Design Croup Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	9.680	9.740	9.330	9.350	9.067	2,549,650
2024-01-18	10.020	10.060	9.390	9.630	9.339	3,124,000
2024-01-17	10.220	10.240	9.900	9.900	9.600	2,148,900
2024-01-16	10.270	10.330	10.020	10.160	9.853	2,163,100
2024-01-15	10.260	10.350	10.140	10.270	9.959	2,133,633
2024-01-12	10.410	10.510	10.260	10.290	9.979	2,185,800
2024-01-11	10.130	10.400	10.110	10.400	10.085	2,431,100
2024-01-10	10.270	10.350	10.110	10.160	9.853	2,217,000
2024-01-09	10.180	10.380	10.150	10.260	9.950	2,625,615
2024-01-08	10.250	10.450	10.170	10.170	9.862	3,277,600
2024-01-05	10.320	10.460	10.200	10.230	9.920	1,619,600
2024-01-04	10.380	10.410	10.270	10.410	10.095	2,275,400
2024-01-03	10.260	10.360	10.210	10.340	10.027	1,852,678
2024-01-02	10.040	10.320	10.010	10.270	9.959	2,417,242
2023-12-29	9.910	10.070	9.840	10.050	9.746	1,959,653
2023-12-28	9.750	10.020	9.590	9.910	9.610	2,643,900
2023-12-27	9.770	9.790	9.550	9.740	9.445	1,770,100
2023-12-26	9.870	9.910	9.630	9.680	9.387	1,715,300
2023-12-25	10.000	10.000	9.750	9.830	9.533	1,957,200
2023-12-22	10.250	10.250	9.960	9.990	9.688	2,038,900
2023-12-21	10.220	10.280	9.960	10.190	9.882	2,130,963
2023-12-20	10.150	10.360	10.150	10.190	9.882	2,019,615
2023-12-19	10.180	10.300	10.000	10.180	9.872	1,840,100
2023-12-18	10.260	10.470	10.120	10.190	9.882	2,827,707
2023-12-15	10.250	10.370	10.200	10.240	9.930	1,554,307
2023-12-14	10.160	10.310	10.140	10.220	9.911	1,690,800
2023-12-13	10.180	10.250	10.060	10.110	9.804	1,618,600
2023-12-12	10.150	10.200	9.970	10.170	9.862	1,901,900
2023-12-11	9.980	10.140	9.810	10.090	9.785	2,788,400
2023-12-08	10.330	10.330	9.930	9.940	9.639	2,588,262
2023-12-07	10.440	10.440	10.200	10.220	9.911	1,733,300
2023-12-06	10.260	10.440	10.190	10.370	10.056	2,294,115
2023-12-05	10.520	10.540	10.190	10.220	9.911	1,788,700
2023-12-04	10.390	10.550	10.390	10.490	10.173	2,070,700
2023-12-01	10.260	10.450	10.250	10.370	10.056	1,717,300
2023-11-30	10.410	10.520	10.240	10.300	9.988	1,920,700
2023-11-29	10.520	10.540	10.290	10.330	10.017	2,030,300
2023-11-28	10.300	10.530	10.260	10.520	10.202	2,476,278
2023-11-27	10.400	10.530	10.300	10.320	10.008	2,188,600
2023-11-24	10.630	10.700	10.380	10.390	10.076	2,654,700
2023-11-23	10.600	10.680	10.450	10.640	10.318	2,422,662
2023-11-22	10.510	10.820	10.510	10.600	10.279	3,178,526
2023-11-21	10.590	10.780	10.540	10.560	10.240	2,225,400
2023-11-20	10.540	10.590	10.450	10.590	10.270	1,680,600
2023-11-17	10.500	10.540	10.430	10.490	10.173	1,573,400
2023-11-16	10.470	10.660	10.430	10.500	10.182	2,815,100
2023-11-15	10.610	10.650	10.440	10.460	10.144	1,792,900
2023-11-14	10.530	10.630	10.400	10.550	10.231	2,141,900
2023-11-13	10.260	10.540	10.260	10.530	10.211	2,402,700
2023-11-10	10.300	10.350	10.160	10.300	9.988	1,836,000
2023-11-09	10.350	10.450	10.270	10.350	10.037	1,973,900
2023-11-08	10.300	10.440	10.270	10.380	10.066	2,588,900
2023-11-07	10.410	10.550	10.250	10.370	10.056	2,900,618
2023-11-06	10.160	10.330	10.130	10.320	10.008	2,471,118
2023-11-03	10.030	10.220	10.030	10.120	9.814	1,790,000
2023-11-02	10.080	10.260	10.040	10.060	9.756	1,841,000
2023-11-01	10.090	10.160	9.980	10.130	9.824	1,543,800
2023-10-31	10.050	10.140	9.970	10.090	9.785	2,156,966
2023-10-30	9.840	10.090	9.810	10.060	9.756	2,828,100
2023-10-27	9.960	10.130	9.800	9.910	9.610	3,765,100

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.