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
2022-05-06	10.850	11.200	10.650	10.960	10.169	4,558,500
2022-05-05	10.980	11.330	10.850	11.100	10.299	6,056,400
2022-04-29	10.860	11.070	10.620	10.930	10.141	6,156,326
2022-04-28	10.660	10.660	10.230	10.470	9.714	4,806,246
2022-04-27	10.390	10.780	10.200	10.720	9.946	6,911,100
2022-04-26	10.550	10.920	10.290	10.290	9.547	5,670,500
2022-04-25	11.260	11.390	10.530	10.610	9.844	6,165,538
2022-04-22	11.350	11.660	11.290	11.310	10.493	4,264,800
2022-04-21	12.210	12.220	11.460	11.530	10.698	4,634,700
2022-04-20	12.450	12.560	12.100	12.190	11.310	3,670,300
2022-04-19	12.600	12.770	12.260	12.510	11.607	3,430,400
2022-04-18	12.550	12.740	12.210	12.580	11.672	4,021,400
2022-04-15	13.130	13.260	12.490	12.580	11.672	6,021,600
2022-04-14	13.330	13.480	13.130	13.130	12.182	5,242,600
2022-04-13	14.130	14.200	13.150	13.220	12.266	8,040,600
2022-04-12	13.800	14.440	13.500	14.230	13.203	9,154,400
2022-04-11	15.000	15.300	14.030	14.200	13.175	13,196,100
2022-04-08	14.250	15.080	14.210	14.880	13.806	10,165,000
2022-04-07	14.610	15.290	14.260	14.350	13.314	7,958,900
2022-04-06	14.360	14.800	14.350	14.770	13.704	7,313,800
2022-04-01	15.610	15.680	14.350	14.420	13.379	11,528,380
2022-03-31	16.180	16.420	15.650	15.700	14.567	8,923,580
2022-03-30	15.770	16.190	15.650	15.960	14.808	6,585,100
2022-03-29	16.200	16.250	15.470	15.580	14.455	7,765,400
2022-03-28	15.770	16.390	15.460	16.180	15.012	8,529,580
2022-03-25	16.170	16.390	15.710	15.770	14.631	10,795,480
2022-03-24	16.590	16.790	16.310	16.420	15.235	9,964,441
2022-03-23	16.780	17.240	16.520	16.580	15.383	12,328,262
2022-03-22	16.880	17.780	16.460	17.090	15.856	19,201,703
2022-03-21	18.340	19.400	17.110	17.300	16.051	27,848,284
2022-03-18	16.320	18.000	16.230	17.720	16.441	26,128,160
2022-03-17	16.570	17.900	16.300	16.730	15.522	25,292,121
2022-03-16	15.810	16.890	15.410	16.890	15.671	24,337,731
2022-03-15	15.000	16.570	14.800	15.780	14.641	21,390,839
2022-03-14	14.850	15.800	14.750	15.300	14.195	13,737,500
2022-03-11	14.900	15.230	14.550	15.010	13.926	9,771,600
2022-03-10	15.080	15.550	14.890	15.270	14.168	12,968,000
2022-03-09	14.520	15.300	14.170	14.750	13.685	12,991,100
2022-03-08	14.860	15.330	14.400	14.450	13.407	8,561,891
2022-03-07	15.010	15.410	14.860	15.140	14.047	7,281,041
2022-03-04	15.700	15.960	15.060	15.280	14.177	12,047,698
2022-03-03	16.050	16.330	15.710	15.860	14.715	11,328,098
2022-03-02	15.750	16.490	15.700	16.130	14.965	13,635,023
2022-03-01	15.830	16.610	15.770	16.010	14.854	14,346,109
2022-02-28	16.900	17.050	15.590	15.830	14.687	20,260,586
2022-02-25	17.370	19.480	16.730	17.720	16.441	29,625,723
2022-02-24	17.000	17.480	16.320	17.380	16.125	28,043,801
2022-02-23	16.780	16.930	16.460	16.820	15.606	16,789,701
2022-02-22	16.590	17.980	16.430	16.810	15.596	20,903,847
2022-02-21	17.020	17.300	16.510	17.000	15.773	23,438,529
2022-02-18	16.320	18.870	16.320	17.190	15.949	30,945,434
2022-02-17	19.360	20.170	17.600	18.050	16.747	40,323,324
2022-02-16	15.190	18.230	14.890	18.230	16.914	33,192,650
2022-02-15	13.960	16.200	13.380	15.190	14.093	17,415,964
2022-02-14	13.400	14.160	13.300	13.820	12.822	6,169,258
2022-02-11	13.430	14.120	13.380	13.570	12.590	5,279,210
2022-02-10	13.380	14.170	13.340	13.840	12.841	7,036,165
2022-02-09	13.360	13.590	13.280	13.380	12.414	3,555,900
2022-02-08	13.500	13.500	13.060	13.480	12.507	4,705,886
2022-02-07	12.610	13.600	12.480	13.450	12.479	5,891,048

← NewerPage 19 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.