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
2026-07-16	11.080	11.330	10.940	11.220	11.220	3,564,786
2026-07-15	11.090	11.240	10.730	11.140	11.140	5,444,886
2026-07-14	10.550	11.160	10.230	11.080	11.080	7,869,500
2026-07-13	10.050	10.830	9.760	10.600	10.600	7,011,786
2026-07-10	9.820	10.310	9.700	10.060	10.060	3,059,700
2026-07-09	9.810	9.850	9.390	9.820	9.820	3,623,600
2026-07-08	9.980	9.990	9.740	9.850	9.850	2,265,300
2026-07-07	10.370	10.450	9.830	9.920	9.920	3,421,286
2026-07-06	10.900	10.970	10.320	10.370	10.370	3,621,600
2026-07-03	10.760	11.060	10.620	10.930	10.930	4,142,600
2026-07-02	10.780	11.350	10.500	10.700	10.700	5,702,315
2026-07-01	10.850	11.170	10.580	10.830	10.830	2,763,100
2026-06-30	10.460	10.920	10.370	10.810	10.810	3,173,500
2026-06-29	10.450	10.570	10.090	10.550	10.550	3,893,800
2026-06-26	10.850	10.900	10.410	10.450	10.450	3,241,800
2026-06-25	10.860	11.040	10.660	10.850	10.850	3,042,400
2026-06-24	11.290	11.360	10.720	10.910	10.910	3,980,500
2026-06-23	10.980	11.530	10.850	11.320	11.320	4,399,400
2026-06-22	11.010	11.140	10.570	11.000	11.000	3,658,200
2026-06-18	11.160	11.400	11.030	11.140	11.140	2,826,700
2026-06-17	11.110	11.520	10.930	11.230	11.230	4,155,100
2026-06-16	11.130	11.170	10.900	11.110	11.110	2,822,800
2026-06-15	10.820	11.150	10.760	11.130	11.130	4,258,300
2026-06-12	10.690	11.000	10.510	10.650	10.650	4,164,700
2026-06-11	10.730	10.880	10.220	10.540	10.540	4,411,579
2026-06-10	11.380	11.740	10.720	10.790	10.790	6,813,640
2026-06-09	10.860	11.650	10.820	11.500	11.500	6,545,560
2026-06-08	10.520	11.170	10.520	10.850	10.850	4,927,400
2026-06-05	10.570	10.990	10.350	10.800	10.800	4,545,000
2026-06-04	10.790	10.900	10.530	10.580	10.580	2,860,600
2026-06-03	11.020	11.210	10.790	10.830	10.830	3,714,232
2026-06-02	11.470	11.470	10.840	11.030	11.030	4,288,372
2026-06-01	11.160	11.590	11.010	11.400	11.400	3,847,400
2026-05-29	11.610	12.010	11.040	11.190	11.190	5,361,200
2026-05-28	11.800	11.820	11.320	11.590	11.590	5,554,900
2026-05-27	12.280	12.480	11.660	11.820	11.820	4,247,400
2026-05-26	12.660	12.740	12.100	12.190	12.190	5,499,800
2026-05-25	13.000	13.160	12.440	12.720	12.720	5,424,500
2026-05-22	13.210	13.430	12.740	12.910	12.910	5,560,400
2026-05-21	13.130	13.600	13.000	13.200	13.200	8,021,260
2026-05-20	13.700	13.700	13.130	13.170	13.170	6,320,160
2026-05-19	13.770	13.890	13.440	13.760	13.760	7,072,900
2026-05-18	13.420	13.860	13.010	13.760	13.760	8,559,625
2026-05-15	13.250	13.800	13.250	13.390	13.390	7,020,389
2026-05-14	13.820	14.160	13.300	13.320	13.320	7,949,300
2026-05-13	13.540	14.180	13.360	13.760	13.760	10,409,720
2026-05-12	14.210	14.260	13.390	13.470	13.470	12,753,280
2026-05-11	12.690	14.600	12.590	14.330	14.330	18,096,000
2026-05-08	12.220	12.600	12.130	12.560	12.560	4,515,800
2026-05-07	12.280	12.370	12.170	12.230	12.230	3,698,800
2026-05-06	12.580	12.650	12.060	12.220	12.220	5,612,675
2026-04-30	12.660	12.720	12.310	12.480	12.480	4,206,328
2026-04-29	12.500	12.950	12.410	12.620	12.620	5,520,300
2026-04-28	13.010	13.080	12.500	12.610	12.610	5,775,725
2026-04-27	13.230	13.270	12.890	13.160	13.160	3,591,700
2026-04-24	13.100	13.300	12.780	13.140	13.140	3,831,000
2026-04-23	13.500	13.500	13.180	13.300	13.300	2,501,293
2026-04-22	13.500	13.500	13.300	13.400	13.400	2,550,700
2026-04-21	13.450	13.770	13.330	13.460	13.460	2,809,000
2026-04-20	13.220	13.720	13.220	13.670	13.670	4,616,586

← NewerPage 2 of 5 · 241 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.