Hanjia Design Croup Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 13.900 | 13.950 | 13.270 | 13.400 | 12.433 | 6,157,961 |
| 2021-11-04 | 13.740 | 14.220 | 13.620 | 13.950 | 12.943 | 6,158,395 |
| 2021-11-03 | 13.600 | 13.760 | 13.300 | 13.690 | 12.702 | 5,629,100 |
| 2021-11-02 | 14.400 | 14.670 | 13.480 | 13.570 | 12.590 | 11,869,264 |
| 2021-11-01 | 14.500 | 15.150 | 14.150 | 14.880 | 13.806 | 8,401,702 |
| 2021-10-29 | 14.690 | 14.970 | 13.900 | 14.570 | 13.518 | 10,989,462 |
| 2021-10-28 | 16.400 | 16.560 | 14.790 | 14.800 | 13.732 | 11,427,349 |
| 2021-10-27 | 17.190 | 17.200 | 16.420 | 16.600 | 15.402 | 12,733,921 |
| 2021-10-26 | 17.000 | 17.400 | 16.590 | 16.800 | 15.587 | 13,976,700 |
| 2021-10-25 | 15.700 | 17.260 | 15.210 | 16.800 | 15.587 | 16,033,596 |
| 2021-10-22 | 17.500 | 18.740 | 15.800 | 15.970 | 14.817 | 17,801,684 |
| 2021-10-21 | 15.310 | 16.560 | 15.230 | 15.700 | 14.567 | 10,721,868 |
| 2021-10-20 | 15.110 | 15.640 | 14.800 | 15.330 | 14.223 | 6,762,873 |
| 2021-10-19 | 15.430 | 15.840 | 15.140 | 15.200 | 14.103 | 6,483,695 |
| 2021-10-18 | 15.150 | 15.680 | 15.020 | 15.600 | 14.474 | 6,867,847 |
| 2021-10-15 | 15.610 | 15.780 | 14.940 | 15.150 | 14.056 | 8,516,499 |
| 2021-10-14 | 15.000 | 16.010 | 14.790 | 15.920 | 14.771 | 11,014,525 |
← NewerPage 21 of 21 · 1,217 trading days
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.