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
2023-04-26	9.090	9.410	9.060	9.310	8.736	4,910,585
2023-04-25	10.400	10.420	8.900	9.090	8.529	10,081,885
2023-04-24	10.250	10.470	10.130	10.410	9.768	3,247,700
2023-04-21	10.700	10.900	10.260	10.260	9.627	4,523,900
2023-04-20	10.650	10.840	10.360	10.780	10.115	5,027,700
2023-04-19	10.700	10.880	10.600	10.700	10.040	4,283,100
2023-04-18	10.980	10.980	10.710	10.780	10.115	4,587,561
2023-04-17	10.770	11.120	10.710	11.050	10.368	7,019,061
2023-04-14	10.870	11.310	10.710	10.930	10.256	10,886,206
2023-04-13	10.380	11.110	10.260	10.930	10.256	12,815,146
2023-04-12	10.260	10.430	10.190	10.380	9.740	3,247,900
2023-04-11	10.170	10.310	10.100	10.240	9.608	2,460,300
2023-04-10	10.550	10.580	10.140	10.180	9.552	3,839,609
2023-04-07	10.400	10.510	10.260	10.480	9.834	2,954,995
2023-04-06	10.330	10.480	10.250	10.410	9.768	3,567,700
2023-04-04	10.650	10.670	10.310	10.380	9.740	6,230,900
2023-04-03	10.560	10.820	10.560	10.670	10.012	4,174,300
2023-03-31	10.610	10.740	10.520	10.630	9.974	3,561,800
2023-03-30	10.840	10.930	10.510	10.540	9.890	6,014,832
2023-03-29	11.160	11.240	10.820	10.960	10.284	7,737,718
2023-03-28	11.080	11.590	10.820	11.280	10.584	14,072,082
2023-03-27	10.780	11.080	10.690	11.080	10.397	8,450,350
2023-03-24	10.900	10.900	10.610	10.690	10.031	6,459,629
2023-03-23	10.860	10.960	10.750	10.920	10.246	7,881,796
2023-03-22	10.570	11.190	10.550	11.010	10.331	14,785,828
2023-03-21	10.520	10.600	10.420	10.600	9.946	4,989,500
2023-03-20	10.700	10.740	10.420	10.480	9.834	6,877,102
2023-03-17	10.690	10.780	10.520	10.730	10.068	7,739,658
2023-03-16	10.880	11.000	10.550	10.620	9.965	10,550,622
2023-03-15	10.950	11.150	10.760	11.060	10.378	12,642,268
2023-03-14	11.050	11.200	10.680	10.870	10.200	10,230,500
2023-03-13	11.150	11.630	10.910	11.220	10.528	17,142,911
2023-03-10	12.080	12.800	11.340	11.430	10.725	31,354,780
2023-03-09	10.100	12.070	10.000	12.070	11.326	28,813,207
2023-03-08	9.800	10.060	9.780	10.060	9.439	2,384,700
2023-03-07	9.880	10.140	9.860	9.900	9.289	2,335,400
2023-03-06	10.060	10.100	9.860	9.890	9.280	1,479,600
2023-03-03	10.040	10.130	9.920	9.990	9.374	1,270,900
2023-03-02	10.030	10.150	10.000	10.040	9.421	1,905,300
2023-03-01	9.920	10.110	9.860	10.060	9.439	2,450,222
2023-02-28	9.790	9.940	9.750	9.870	9.261	1,117,230
2023-02-27	9.870	9.870	9.680	9.690	9.092	1,118,530
2023-02-24	9.960	9.960	9.820	9.880	9.271	843,500
2023-02-23	9.980	9.980	9.820	9.910	9.299	1,040,400
2023-02-22	9.920	9.970	9.840	9.920	9.308	908,400
2023-02-21	9.970	10.050	9.820	9.940	9.327	1,279,718
2023-02-20	9.870	9.950	9.720	9.910	9.299	1,471,786
2023-02-17	9.820	9.950	9.720	9.780	9.177	1,746,000
2023-02-16	10.060	10.160	9.700	9.780	9.177	2,268,700
2023-02-15	10.070	10.140	9.960	10.070	9.449	1,924,500
2023-02-14	9.970	10.320	9.890	10.040	9.421	2,833,915
2023-02-13	9.840	9.950	9.760	9.950	9.336	2,137,100
2023-02-10	9.770	9.870	9.710	9.800	9.196	1,499,100
2023-02-09	9.690	9.770	9.640	9.760	9.158	1,119,700
2023-02-08	9.770	9.800	9.650	9.680	9.083	1,129,400
2023-02-07	9.650	9.770	9.620	9.770	9.167	1,502,492
2023-02-06	9.560	9.700	9.530	9.660	9.064	1,912,700
2023-02-03	9.640	9.710	9.480	9.560	8.970	1,639,000
2023-02-02	9.630	9.700	9.560	9.640	9.045	1,638,010
2023-02-01	9.490	9.630	9.490	9.630	9.036	1,561,900

← NewerPage 15 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.