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
2022-11-01	9.100	9.480	9.100	9.450	8.867	2,288,594
2022-10-31	9.000	9.200	8.880	9.080	8.520	1,454,432
2022-10-28	9.380	9.410	8.970	9.000	8.445	2,138,600
2022-10-27	9.450	9.550	9.420	9.430	8.848	1,618,687
2022-10-26	9.310	9.490	9.300	9.450	8.867	1,947,947
2022-10-25	9.250	9.440	9.140	9.300	8.726	2,070,400
2022-10-24	9.480	9.600	9.170	9.210	8.642	1,618,200
2022-10-21	9.320	9.560	9.320	9.480	8.895	1,293,500
2022-10-20	9.370	9.480	9.240	9.370	8.792	1,092,000
2022-10-19	9.440	9.490	9.320	9.390	8.811	1,369,900
2022-10-18	9.490	9.580	9.420	9.430	8.848	1,342,000
2022-10-17	9.350	9.460	9.260	9.450	8.867	1,205,972
2022-10-14	9.250	9.380	9.250	9.350	8.773	1,230,732
2022-10-13	9.150	9.310	9.060	9.210	8.642	1,418,300
2022-10-12	8.970	9.160	8.760	9.140	8.576	1,167,000
2022-10-11	8.960	9.020	8.650	8.910	8.360	875,500
2022-10-10	9.070	9.140	8.830	8.860	8.314	1,024,400
2022-09-30	9.080	9.220	9.000	9.010	8.454	976,600
2022-09-29	9.400	9.530	9.110	9.140	8.576	1,473,700
2022-09-28	9.580	9.680	9.300	9.310	8.736	1,000,600
2022-09-27	9.290	9.590	9.280	9.590	8.998	1,576,568
2022-09-26	9.550	9.550	9.210	9.230	8.661	1,504,254
2022-09-23	9.730	9.900	9.580	9.580	8.989	1,152,700
2022-09-22	9.800	9.930	9.730	9.760	9.158	1,072,832
2022-09-21	9.710	9.980	9.620	9.870	9.261	1,482,832
2022-09-20	9.750	9.850	9.660	9.770	9.167	848,500
2022-09-19	9.870	9.870	9.520	9.620	9.027	1,153,200
2022-09-16	10.180	10.200	9.800	9.800	9.196	2,095,700
2022-09-15	10.390	10.430	10.080	10.230	9.599	1,958,900
2022-09-14	10.350	10.420	10.280	10.340	9.702	1,215,812
2022-09-13	10.580	10.680	10.480	10.530	9.880	1,247,400
2022-09-09	10.570	10.660	10.500	10.560	9.909	836,600
2022-09-08	10.700	10.780	10.500	10.520	9.871	1,334,300
2022-09-07	10.770	10.780	10.630	10.670	10.012	1,495,700
2022-09-06	10.900	11.000	10.750	10.770	10.106	1,943,700
2022-09-05	10.760	10.880	10.530	10.870	10.200	1,971,100
2022-09-02	10.530	10.720	10.430	10.670	10.012	1,503,400
2022-09-01	10.770	10.930	10.550	10.600	9.946	1,719,642
2022-08-31	10.870	10.910	10.600	10.740	10.078	1,756,000
2022-08-30	10.790	10.970	10.670	10.860	10.190	1,474,300
2022-08-29	10.480	10.830	10.380	10.810	10.143	1,757,700
2022-08-26	10.740	10.870	10.500	10.520	9.871	1,494,300
2022-08-25	10.890	11.180	10.590	10.700	10.040	1,884,200
2022-08-24	11.170	11.170	10.760	10.850	10.181	2,481,500
2022-08-23	11.060	11.150	10.980	11.140	10.453	1,395,801
2022-08-22	11.030	11.160	10.850	11.060	10.378	1,603,401
2022-08-19	11.230	11.270	11.020	11.030	10.350	2,358,018
2022-08-18	11.320	11.380	11.140	11.170	10.481	2,386,486
2022-08-17	11.360	11.550	11.250	11.260	10.565	2,944,800
2022-08-16	11.160	11.470	11.080	11.410	10.706	4,136,500
2022-08-15	11.140	11.150	10.950	11.060	10.378	1,951,100
2022-08-12	10.940	11.270	10.880	11.120	10.434	2,952,486
2022-08-11	10.750	11.170	10.750	10.940	10.265	3,293,622
2022-08-10	10.610	10.890	10.610	10.730	10.068	2,654,642
2022-08-09	10.550	10.980	10.490	10.730	10.068	3,161,942
2022-08-08	10.520	10.600	10.360	10.560	9.909	1,353,400
2022-08-05	10.500	10.540	10.360	10.530	9.880	1,667,700
2022-08-04	10.290	10.510	10.270	10.510	9.862	1,968,000
2022-08-03	10.400	10.600	10.160	10.190	9.561	2,586,300
2022-08-02	11.050	11.060	10.210	10.320	9.683	5,033,522

← NewerPage 17 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.