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
2026-04-20	13.220	13.720	13.220	13.670	13.670	4,616,586
2026-04-17	13.690	13.690	13.340	13.470	13.470	2,744,400
2026-04-16	13.400	13.750	13.220	13.660	13.660	3,284,500
2026-04-15	13.750	13.750	13.280	13.400	13.400	4,048,400
2026-04-14	13.360	13.720	13.290	13.710	13.710	4,372,300
2026-04-13	13.250	13.450	13.110	13.360	13.360	2,893,400
2026-04-10	13.240	13.430	13.190	13.320	13.320	2,822,100
2026-04-09	13.170	13.290	13.010	13.190	13.190	2,895,300
2026-04-08	13.170	13.270	12.890	13.250	13.250	3,349,900
2026-04-07	12.580	12.930	12.440	12.910	12.910	3,657,624
2026-04-03	13.230	13.240	12.540	12.580	12.580	3,756,700
2026-04-02	13.070	13.290	12.930	13.200	13.200	3,821,600
2026-04-01	12.740	13.220	12.530	13.160	13.160	6,015,079
2026-03-31	12.610	12.860	12.400	12.450	12.450	5,959,185
2026-03-30	11.890	12.790	11.770	12.600	12.600	10,227,000
2026-03-27	12.020	12.120	11.780	12.020	12.020	3,162,503
2026-03-26	12.450	12.450	11.750	11.890	11.890	3,104,266
2026-03-25	12.030	12.280	11.990	12.210	12.210	3,107,200
2026-03-24	11.700	11.990	11.420	11.970	11.970	4,091,600
2026-03-23	12.000	12.080	11.220	11.480	11.480	4,880,149
2026-03-20	12.660	12.740	12.210	12.230	12.230	3,753,700
2026-03-19	12.880	12.950	12.550	12.600	12.600	2,381,100
2026-03-18	12.760	12.980	12.650	12.920	12.920	2,048,800
2026-03-17	13.020	13.090	12.720	12.760	12.760	2,183,300
2026-03-16	12.730	13.090	12.680	12.980	12.980	3,272,000
2026-03-13	12.980	13.080	12.780	12.800	12.800	2,676,900
2026-03-12	13.120	13.170	12.850	12.890	12.890	2,501,366
2026-03-11	13.430	13.470	13.030	13.060	13.060	2,666,000
2026-03-10	13.120	13.440	13.120	13.400	13.400	2,337,600
2026-03-09	13.010	13.170	12.800	13.040	13.040	3,464,800
2026-03-06	12.850	13.200	12.750	13.180	13.180	2,519,100
2026-03-05	12.800	13.080	12.720	12.850	12.850	2,334,703
2026-03-04	12.510	12.750	12.480	12.650	12.650	2,993,300
2026-03-03	13.130	13.290	12.690	12.710	12.710	4,065,625
2026-03-02	13.610	13.790	13.000	13.080	13.080	5,935,876
2026-02-27	13.860	13.860	13.660	13.800	13.800	2,344,900
2026-02-26	14.020	14.040	13.790	13.860	13.860	2,402,900
2026-02-25	14.130	14.180	13.930	13.940	13.940	2,726,200
2026-02-24	13.940	14.150	13.890	14.110	14.110	3,763,800
2026-02-13	13.750	13.950	13.700	13.760	13.760	2,065,976
2026-02-12	13.890	13.970	13.600	13.780	13.780	2,172,600
2026-02-11	13.900	14.000	13.850	13.870	13.870	1,823,200
2026-02-10	13.900	14.070	13.800	13.890	13.890	2,680,600
2026-02-09	13.820	13.920	13.750	13.880	13.880	2,233,200
2026-02-06	13.480	13.850	13.390	13.720	13.720	2,712,100
2026-02-05	13.740	13.910	13.550	13.560	13.560	2,802,800
2026-02-04	13.730	13.890	13.670	13.840	13.840	3,394,500
2026-02-03	13.660	13.770	13.410	13.740	13.740	3,808,200
2026-02-02	13.620	13.910	13.460	13.480	13.480	4,850,600
2026-01-30	13.460	13.660	13.270	13.510	13.510	3,746,800
2026-01-29	13.550	13.910	13.400	13.570	13.570	3,694,200
2026-01-28	14.060	14.100	13.580	13.640	13.640	3,449,300
2026-01-27	13.980	14.090	13.550	14.000	14.000	3,472,600
2026-01-26	14.310	14.310	13.850	13.990	13.990	4,495,200
2026-01-23	14.280	14.350	14.200	14.260	14.260	3,290,100
2026-01-22	14.420	14.430	14.100	14.280	14.280	3,171,400
2026-01-21	14.200	14.590	14.130	14.290	14.290	4,514,100
2026-01-20	14.050	14.410	13.910	14.240	14.240	7,755,886
2026-01-19	13.880	14.120	13.810	13.840	13.840	4,599,200
2026-01-16	14.020	14.180	13.820	13.930	13.930	5,693,700

← NewerPage 3 of 5 · 242 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.