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
2023-02-01	9.490	9.630	9.490	9.630	9.036	1,561,900
2023-01-31	9.450	9.490	9.400	9.470	8.886	1,039,900
2023-01-30	9.470	9.510	9.410	9.480	8.895	1,910,000
2023-01-20	9.370	9.460	9.310	9.410	8.830	1,728,300
2023-01-19	9.200	9.410	9.150	9.370	8.792	2,013,030
2023-01-18	9.170	9.220	9.100	9.190	8.623	617,000
2023-01-17	9.220	9.310	9.140	9.160	8.595	990,300
2023-01-16	9.110	9.210	9.090	9.200	8.633	1,409,562
2023-01-13	9.100	9.100	8.980	9.010	8.454	824,200
2023-01-12	9.130	9.130	8.960	9.000	8.445	1,003,900
2023-01-11	9.200	9.300	9.070	9.070	8.511	1,493,416
2023-01-10	9.300	9.330	9.200	9.210	8.642	1,474,632
2023-01-09	9.190	9.440	9.160	9.340	8.764	2,808,800
2023-01-06	9.190	9.300	9.120	9.140	8.576	1,331,900
2023-01-05	9.180	9.180	9.060	9.150	8.586	1,100,668
2023-01-04	9.040	9.250	9.000	9.140	8.576	1,395,400
2023-01-03	8.850	9.070	8.840	9.040	8.482	822,650
2022-12-30	8.830	8.890	8.790	8.850	8.304	548,886
2022-12-29	8.900	8.900	8.750	8.770	8.229	867,468
2022-12-28	9.100	9.100	8.860	8.890	8.342	934,300
2022-12-27	9.040	9.180	8.930	9.060	8.501	1,461,700
2022-12-26	8.920	8.990	8.830	8.960	8.407	804,732
2022-12-23	8.780	8.940	8.760	8.860	8.314	909,616
2022-12-22	9.080	9.080	8.790	8.830	8.285	1,445,312
2022-12-21	9.120	9.130	8.970	9.020	8.464	832,800
2022-12-20	9.080	9.220	9.020	9.110	8.548	1,051,161
2022-12-19	9.470	9.470	9.080	9.110	8.548	1,851,400
2022-12-16	9.360	9.520	9.310	9.400	8.820	1,450,400
2022-12-15	9.340	9.440	9.280	9.420	8.839	956,600
2022-12-14	9.410	9.450	9.280	9.350	8.773	1,432,300
2022-12-13	9.440	9.520	9.340	9.390	8.811	1,405,800
2022-12-12	9.480	9.520	9.350	9.450	8.867	1,708,161
2022-12-09	9.640	9.720	9.490	9.510	8.923	2,086,200
2022-12-08	9.630	9.750	9.530	9.630	9.036	2,456,300
2022-12-07	9.760	9.830	9.580	9.660	9.064	3,099,000
2022-12-06	10.100	10.110	9.760	9.830	9.224	4,100,400
2022-12-05	10.100	10.160	9.980	10.150	9.524	3,150,632
2022-12-02	9.960	10.100	9.880	10.040	9.421	3,420,082
2022-12-01	10.260	10.280	9.970	10.020	9.402	4,612,332
2022-11-30	10.330	10.330	10.120	10.190	9.561	4,817,798
2022-11-29	10.050	10.380	9.980	10.330	9.693	7,370,996
2022-11-28	9.990	10.270	9.860	9.980	9.364	7,157,350
2022-11-25	9.890	10.410	9.720	10.260	9.627	8,707,768
2022-11-24	10.150	10.280	9.800	9.860	9.252	6,336,768
2022-11-23	9.920	10.410	9.660	10.280	9.646	7,236,000
2022-11-22	9.850	10.120	9.810	9.930	9.318	1,837,176
2022-11-21	9.920	9.940	9.770	9.860	9.252	1,036,134
2022-11-18	9.960	10.070	9.900	9.900	9.289	1,229,534
2022-11-17	9.910	10.010	9.850	9.990	9.374	1,339,200
2022-11-16	9.990	10.040	9.870	9.920	9.308	1,267,400
2022-11-15	9.760	10.000	9.730	9.980	9.364	1,855,100
2022-11-14	9.880	10.180	9.770	9.790	9.186	2,361,000
2022-11-11	9.850	9.950	9.690	9.880	9.271	2,154,800
2022-11-10	9.720	9.750	9.590	9.720	9.120	1,068,600
2022-11-09	9.750	9.830	9.690	9.720	9.120	1,094,530
2022-11-08	9.650	9.710	9.590	9.710	9.111	1,334,100
2022-11-07	9.680	9.750	9.620	9.650	9.055	1,424,732
2022-11-04	9.520	9.660	9.500	9.660	9.064	1,512,768
2022-11-03	9.550	9.630	9.450	9.510	8.923	1,379,900
2022-11-02	9.440	9.670	9.430	9.570	8.980	1,832,359

← NewerPage 16 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.