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
2022-08-01	11.160	11.180	11.020	11.090	10.406	1,782,700
2022-07-29	11.400	11.420	11.150	11.160	10.472	2,325,100
2022-07-28	11.300	11.520	11.300	11.330	10.631	2,228,300
2022-07-27	11.260	11.400	11.190	11.290	10.594	1,768,400
2022-07-26	11.330	11.330	11.050	11.310	10.612	1,909,700
2022-07-25	11.510	11.620	11.200	11.280	10.584	2,314,100
2022-07-22	11.430	11.760	11.310	11.510	10.800	3,287,000
2022-07-21	11.610	11.680	11.430	11.430	10.725	2,518,700
2022-07-20	11.730	11.800	11.480	11.610	10.894	2,673,000
2022-07-19	11.700	11.760	11.510	11.630	10.913	3,572,900
2022-07-18	10.900	11.740	10.760	11.650	10.931	8,040,842
2022-07-15	11.590	11.670	10.900	10.900	10.228	6,706,800
2022-07-14	11.990	12.000	11.570	11.600	10.884	5,717,979
2022-07-13	11.310	11.950	11.250	11.880	11.147	10,057,800
2022-07-12	11.090	11.450	10.980	11.220	10.528	3,562,500
2022-07-11	11.300	11.310	11.080	11.120	10.434	2,538,600
2022-07-08	11.210	11.540	11.210	11.320	10.622	4,065,300
2022-07-07	11.410	11.420	11.170	11.210	10.519	3,077,900
2022-07-06	11.480	11.480	11.100	11.170	10.481	2,739,634
2022-07-05	11.500	11.600	11.170	11.400	10.697	4,113,400
2022-07-04	11.410	11.520	11.240	11.500	10.791	3,716,338
2022-07-01	11.800	11.800	11.470	11.510	10.800	4,085,239
2022-06-30	12.030	12.050	11.510	11.650	10.931	7,180,772
2022-06-29	11.560	11.840	11.500	11.740	11.016	5,857,100
2022-06-28	11.460	11.660	11.230	11.570	10.856	3,548,479
2022-06-27	11.270	11.550	11.230	11.470	10.763	3,501,100
2022-06-24	11.200	11.340	11.150	11.250	10.556	2,623,600
2022-06-23	11.020	11.230	10.860	11.220	10.528	2,956,600
2022-06-22	11.200	11.270	10.980	10.980	10.303	2,760,700
2022-06-21	11.200	11.330	11.050	11.270	10.575	2,757,700
2022-06-20	11.010	11.280	10.960	11.200	10.509	3,291,600
2022-06-17	11.050	11.170	10.870	11.000	10.322	2,442,800
2022-06-16	11.030	11.140	10.960	11.070	10.387	2,597,200
2022-06-15	11.100	11.150	10.920	10.980	10.303	3,475,400
2022-06-14	11.150	11.150	10.660	10.960	10.284	3,813,300
2022-06-13	11.220	11.340	10.980	11.200	10.509	3,648,700
2022-06-10	11.260	11.460	11.130	11.340	10.641	2,463,900
2022-06-09	11.840	11.840	11.270	11.320	10.622	3,770,100
2022-06-08	11.910	12.050	11.530	11.760	11.035	4,799,000
2022-06-07	11.990	12.250	11.720	11.990	11.250	6,012,600
2022-06-06	11.700	12.080	11.500	12.020	11.279	5,086,035
2022-06-02	11.600	11.660	11.360	11.640	10.922	3,681,100
2022-06-01	11.630	11.860	11.530	11.660	10.941	3,490,000
2022-05-31	11.910	12.210	11.520	11.630	10.913	4,758,480
2022-05-30	12.000	12.090	11.700	11.870	11.013	4,055,200
2022-05-27	12.030	12.280	11.920	12.110	11.236	4,789,538
2022-05-26	12.180	12.470	11.910	11.980	11.115	7,071,666
2022-05-25	11.450	12.050	11.450	11.980	11.115	5,568,726
2022-05-24	12.290	12.340	11.410	11.460	10.633	6,538,600
2022-05-23	12.290	12.400	12.060	12.280	11.393	5,259,800
2022-05-20	12.400	12.590	12.150	12.320	11.431	7,750,200
2022-05-19	11.820	12.650	11.820	12.500	11.598	10,219,326
2022-05-18	12.340	12.570	12.100	12.120	11.245	9,801,326
2022-05-17	11.930	12.330	11.600	12.130	11.254	8,976,800
2022-05-16	11.980	12.090	11.800	11.910	11.050	5,022,586
2022-05-13	12.160	12.160	11.790	11.940	11.078	6,854,300
2022-05-12	11.660	12.370	11.620	12.100	11.226	10,726,100
2022-05-11	12.100	12.660	11.700	11.700	10.855	14,472,600
2022-05-10	11.010	12.280	10.960	12.120	11.245	13,479,000
2022-05-09	11.370	11.650	11.100	11.300	10.484	6,683,400

← NewerPage 18 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.