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
2023-07-26	11.520	12.440	11.450	11.850	11.359	23,936,700
2023-07-25	11.100	12.090	10.920	11.690	11.206	17,934,839
2023-07-24	11.500	11.500	10.810	11.040	10.583	14,004,289
2023-07-21	10.600	11.100	10.480	11.100	10.640	10,695,500
2023-07-20	10.740	10.920	10.560	10.660	10.219	3,694,920
2023-07-19	10.480	10.850	10.450	10.780	10.334	3,905,300
2023-07-18	10.580	10.580	10.370	10.490	10.056	1,453,100
2023-07-17	10.600	10.650	10.310	10.580	10.142	1,725,620
2023-07-14	10.520	10.730	10.420	10.610	10.171	2,028,300
2023-07-13	10.420	10.660	10.420	10.540	10.104	1,650,600
2023-07-12	10.660	10.760	10.400	10.430	9.998	2,538,700
2023-07-11	10.820	10.960	10.700	10.730	10.286	2,560,800
2023-07-10	10.710	10.950	10.640	10.920	10.468	3,243,400
2023-07-07	10.670	10.850	10.600	10.720	10.276	2,197,600
2023-07-06	10.630	10.740	10.610	10.670	10.228	1,810,600
2023-07-05	10.700	10.880	10.620	10.660	10.219	2,498,000
2023-07-04	10.790	10.900	10.670	10.750	10.305	2,469,200
2023-07-03	10.690	10.910	10.600	10.830	10.382	3,118,000
2023-06-30	10.570	10.750	10.480	10.720	10.276	3,002,900
2023-06-29	10.500	10.780	10.290	10.580	10.142	4,633,000
2023-06-28	10.510	10.560	10.130	10.390	9.960	3,335,700
2023-06-27	9.880	10.430	9.880	10.390	9.960	4,771,000
2023-06-26	10.100	10.160	9.830	9.870	9.461	3,560,600
2023-06-21	10.340	10.460	10.130	10.150	9.730	3,086,500
2023-06-20	10.460	10.560	10.370	10.370	9.941	3,353,500
2023-06-19	10.590	10.710	10.450	10.560	10.123	3,900,460
2023-06-16	10.500	10.790	10.420	10.600	10.161	5,681,700
2023-06-15	10.650	10.650	10.370	10.450	10.017	4,787,060
2023-06-14	10.750	10.830	10.510	10.570	10.132	6,229,789
2023-06-13	10.800	10.920	10.630	10.760	10.315	6,606,500
2023-06-12	10.910	10.980	10.650	10.930	10.477	11,179,809
2023-06-09	11.350	11.360	10.800	10.880	10.430	15,046,744
2023-06-08	10.760	11.780	10.630	11.650	11.168	21,268,643
2023-06-07	10.490	11.070	10.390	10.830	10.382	10,527,418
2023-06-06	10.390	10.950	10.200	10.630	10.190	10,411,891
2023-06-05	10.120	10.560	10.120	10.320	9.893	3,382,600
2023-06-02	9.890	10.210	9.800	10.200	9.778	4,261,400
2023-06-01	9.780	9.980	9.670	9.890	9.481	3,492,400
2023-05-31	9.710	9.930	9.660	9.830	9.423	3,450,060
2023-05-30	9.600	9.950	9.560	9.780	9.375	3,978,760
2023-05-29	9.820	9.930	9.580	9.600	9.203	4,823,600
2023-05-26	10.290	10.360	9.760	9.920	9.509	8,330,460
2023-05-25	9.750	11.110	9.660	10.400	9.759	11,745,160
2023-05-24	9.730	9.810	9.670	9.740	9.139	1,695,400
2023-05-23	10.090	10.090	9.720	9.740	9.139	2,295,900
2023-05-22	10.180	10.180	9.990	10.010	9.393	2,142,800
2023-05-19	10.460	10.490	10.140	10.160	9.533	2,663,000
2023-05-18	10.610	10.680	10.380	10.490	9.843	2,867,523
2023-05-17	10.290	10.600	10.230	10.600	9.946	2,201,700
2023-05-16	10.620	10.630	10.220	10.310	9.674	2,604,726
2023-05-15	10.700	10.700	10.400	10.590	9.937	2,874,123
2023-05-12	10.880	10.880	10.620	10.690	10.031	3,135,989
2023-05-11	10.810	10.880	10.700	10.870	10.200	4,213,326
2023-05-10	10.550	10.870	10.550	10.770	10.106	4,237,900
2023-05-09	10.800	10.940	10.620	10.620	9.965	5,357,800
2023-05-08	10.560	10.950	10.500	10.830	10.162	8,564,900
2023-05-05	10.100	10.980	10.100	10.650	9.993	9,730,385
2023-05-04	9.860	10.120	9.830	10.110	9.486	2,906,600
2023-04-28	9.340	9.950	9.320	9.890	9.280	4,621,900
2023-04-27	9.330	9.610	9.250	9.320	8.745	3,271,500

← NewerPage 14 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.