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
2023-10-26	10.200	10.350	10.000	10.060	9.756	4,275,700
2023-10-25	10.100	10.350	10.040	10.320	10.008	6,272,959
2023-10-24	9.650	9.870	9.500	9.850	9.552	2,592,200
2023-10-23	9.580	9.750	9.310	9.540	9.251	3,407,500
2023-10-20	9.710	9.770	9.590	9.630	9.339	2,103,300
2023-10-19	9.530	9.780	9.430	9.620	9.329	3,020,060
2023-10-18	9.730	9.740	9.420	9.470	9.183	2,750,646
2023-10-17	9.850	9.850	9.640	9.740	9.445	1,874,107
2023-10-16	9.780	9.960	9.720	9.800	9.503	1,803,507
2023-10-13	9.960	9.980	9.760	9.810	9.513	2,682,649
2023-10-12	10.080	10.090	9.860	9.990	9.688	2,350,900
2023-10-11	10.210	10.230	9.980	10.020	9.717	3,673,230
2023-10-10	10.180	10.300	10.080	10.120	9.814	2,392,500
2023-10-09	10.300	10.360	10.070	10.140	9.833	3,414,399
2023-09-28	10.260	10.370	10.150	10.310	9.998	3,108,000
2023-09-27	9.910	10.260	9.910	10.140	9.833	4,934,300
2023-09-26	9.910	10.020	9.790	9.950	9.649	4,781,300
2023-09-25	10.230	10.440	9.740	9.840	9.542	7,690,700
2023-09-22	10.190	10.440	10.100	10.440	10.008	3,879,700
2023-09-21	10.290	10.480	10.190	10.300	9.874	3,155,800
2023-09-20	10.330	10.540	10.290	10.290	9.864	2,748,100
2023-09-19	10.480	10.720	10.340	10.340	9.912	3,729,300
2023-09-18	10.220	10.630	10.180	10.590	10.152	5,616,300
2023-09-15	10.280	10.450	10.120	10.340	9.912	4,113,700
2023-09-14	10.830	10.830	10.260	10.260	9.835	8,299,400
2023-09-13	10.740	11.100	10.710	10.900	10.449	8,141,318
2023-09-12	10.710	10.740	10.600	10.730	10.286	5,123,700
2023-09-11	11.310	11.360	10.610	10.750	10.305	11,116,400
2023-09-08	11.930	12.080	11.370	11.390	10.918	15,729,010
2023-09-07	11.710	12.820	11.690	12.310	11.800	20,118,400
2023-09-06	11.900	11.970	11.690	11.830	11.340	7,606,610
2023-09-05	12.130	12.280	11.700	12.020	11.522	9,871,300
2023-09-04	12.230	12.580	12.070	12.140	11.637	19,979,789
2023-09-01	11.380	12.620	11.170	12.290	11.781	22,946,071
2023-08-31	11.660	11.780	11.330	11.390	10.918	6,150,200
2023-08-30	11.800	12.020	11.580	11.670	11.187	8,409,500
2023-08-29	11.430	12.000	11.330	11.980	11.484	14,222,686
2023-08-28	11.420	11.720	11.070	11.430	10.957	11,306,277
2023-08-25	11.140	11.200	10.820	10.830	10.382	4,151,700
2023-08-24	11.170	11.250	10.920	11.060	10.602	4,358,900
2023-08-23	11.320	11.320	11.090	11.160	10.698	3,390,900
2023-08-22	11.280	11.410	11.080	11.330	10.861	5,953,300
2023-08-21	11.150	11.440	11.100	11.300	10.832	6,456,000
2023-08-18	11.130	11.300	11.060	11.080	10.621	4,799,000
2023-08-17	10.860	11.200	10.750	11.190	10.727	6,998,189
2023-08-16	10.620	11.140	10.620	10.950	10.497	7,197,300
2023-08-15	10.800	10.940	10.600	10.690	10.247	3,778,200
2023-08-14	10.660	10.880	10.600	10.880	10.430	4,020,200
2023-08-11	11.110	11.300	10.820	10.840	10.391	5,692,400
2023-08-10	11.200	11.210	10.980	11.030	10.573	6,061,100
2023-08-09	11.010	11.570	11.000	11.190	10.727	9,425,800
2023-08-08	11.000	11.260	10.980	11.110	10.650	7,468,600
2023-08-07	11.250	11.280	11.000	11.030	10.573	10,902,300
2023-08-04	11.340	11.790	11.220	11.460	10.986	12,939,377
2023-08-03	11.490	11.780	11.330	11.390	10.918	11,632,196
2023-08-02	11.900	12.150	11.490	11.580	11.101	13,945,991
2023-08-01	12.650	12.650	11.810	11.830	11.340	20,286,595
2023-07-31	12.300	12.980	12.100	12.820	12.289	25,784,171
2023-07-28	12.450	13.060	12.190	12.750	12.222	35,152,487
2023-07-27	11.520	14.220	11.410	13.510	12.951	44,257,610

← NewerPage 13 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.