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
2022-01-28	12.420	12.500	12.150	12.340	11.449	1,592,600
2022-01-27	12.520	12.520	12.100	12.130	11.254	1,839,136
2022-01-26	11.990	12.550	11.970	12.500	11.598	3,332,700
2022-01-25	12.940	13.000	11.880	11.920	11.059	3,615,377
2022-01-24	12.950	13.170	12.900	13.030	12.089	1,504,600
2022-01-21	13.610	13.700	13.020	13.060	12.117	3,133,700
2022-01-20	14.050	14.150	13.590	13.620	12.637	4,600,100
2022-01-19	13.890	14.480	13.740	14.310	13.277	6,801,778
2022-01-18	13.840	14.160	13.390	14.020	13.008	4,879,100
2022-01-17	13.500	13.760	13.500	13.760	12.767	2,187,378
2022-01-14	13.880	14.020	13.540	13.540	12.562	3,345,200
2022-01-13	14.100	14.240	13.870	13.870	12.869	3,210,300
2022-01-12	14.160	14.240	13.960	14.150	13.128	2,974,500
2022-01-11	13.980	14.400	13.940	14.160	13.138	4,674,700
2022-01-10	13.720	14.080	13.260	13.870	12.869	3,679,300
2022-01-07	14.000	14.240	13.740	13.780	12.785	3,346,550
2022-01-06	14.000	14.170	13.810	14.040	13.026	2,794,200
2022-01-05	14.250	14.580	13.890	14.100	13.082	4,698,250
2022-01-04	13.700	14.060	13.700	13.980	12.971	2,531,500
2021-12-31	13.700	14.150	13.700	13.840	12.841	3,116,186
2021-12-30	13.650	13.880	13.610	13.710	12.720	2,183,086
2021-12-29	13.800	13.800	13.480	13.620	12.637	2,008,200
2021-12-28	13.650	13.820	13.550	13.750	12.757	2,597,600
2021-12-27	13.650	13.680	13.360	13.660	12.674	2,816,700
2021-12-24	14.110	14.150	13.490	13.570	12.590	4,620,500
2021-12-23	14.150	14.300	14.050	14.090	13.073	3,393,900
2021-12-22	14.300	14.520	14.210	14.340	13.305	3,435,800
2021-12-21	14.120	14.430	14.020	14.360	13.323	3,232,302
2021-12-20	15.130	15.180	14.140	14.170	13.147	7,919,000
2021-12-17	15.850	15.850	15.210	15.240	14.140	5,379,300
2021-12-16	15.300	15.660	15.120	15.660	14.529	6,208,600
2021-12-15	15.410	15.500	15.030	15.160	14.066	4,497,900
2021-12-14	15.160	15.500	14.900	15.500	14.381	5,835,498
2021-12-13	15.430	15.660	15.290	15.370	14.260	4,254,098
2021-12-10	15.830	15.830	15.370	15.420	14.307	6,372,650
2021-12-09	16.200	16.620	15.850	15.850	14.706	8,682,002
2021-12-08	16.130	16.370	15.890	16.240	15.068	8,536,484
2021-12-07	15.780	16.780	15.330	16.480	15.290	12,416,076
2021-12-06	15.400	16.990	15.150	16.060	14.901	10,329,249
2021-12-03	15.360	15.900	15.100	15.600	14.474	6,639,412
2021-12-02	15.980	15.980	15.160	15.360	14.251	9,057,300
2021-12-01	16.300	16.400	15.860	16.180	15.012	9,214,639
2021-11-30	15.930	16.880	15.580	16.540	15.346	14,762,924
2021-11-29	14.950	16.900	14.840	16.030	14.873	13,853,141
2021-11-26	14.850	15.780	14.750	15.270	14.168	11,719,349
2021-11-25	15.070	15.090	14.710	14.790	13.722	8,706,466
2021-11-24	14.530	15.480	14.030	15.300	14.195	15,653,995
2021-11-23	14.200	14.750	14.140	14.530	13.481	9,334,110
2021-11-22	14.200	14.350	14.070	14.160	13.138	4,864,949
2021-11-19	13.960	14.380	13.670	14.180	13.156	5,988,000
2021-11-18	14.310	14.400	13.900	13.920	12.915	4,840,700
2021-11-17	13.940	14.370	13.940	14.310	13.277	4,767,200
2021-11-16	14.430	14.470	13.870	13.970	12.961	5,795,811
2021-11-15	14.320	14.540	14.080	14.410	13.370	6,784,161
2021-11-12	14.340	14.680	14.200	14.390	13.351	6,929,613
2021-11-11	14.480	14.850	14.150	14.410	13.370	10,916,460
2021-11-10	13.800	14.220	13.730	14.200	13.175	6,445,500
2021-11-09	13.730	14.310	13.730	14.050	13.036	8,608,895
2021-11-08	13.450	13.650	13.190	13.600	12.618	4,359,863
2021-11-05	13.900	13.950	13.270	13.400	12.433	6,157,961

← NewerPage 20 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.