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
2026-01-15	14.500	15.380	13.820	13.980	13.980	9,841,700
2026-01-14	13.980	14.190	13.780	14.090	14.090	6,023,100
2026-01-13	14.200	14.280	13.800	13.950	13.950	4,537,700
2026-01-12	14.120	14.240	13.980	14.150	14.150	4,861,800
2026-01-09	14.280	14.330	13.860	13.980	13.980	5,444,800
2026-01-08	13.980	14.360	13.620	14.250	14.250	7,267,816
2026-01-07	13.700	14.280	13.570	13.770	13.770	9,066,600
2026-01-06	12.850	13.980	12.780	13.760	13.760	10,447,500
2026-01-05	12.730	12.870	12.630	12.810	12.810	2,966,100
2025-12-31	12.700	12.710	12.490	12.670	12.670	1,969,900
2025-12-30	12.770	12.970	12.650	12.680	12.680	2,504,000
2025-12-29	12.680	12.890	12.570	12.840	12.840	3,047,100
2025-12-26	12.780	12.890	12.620	12.680	12.680	4,297,600
2025-12-25	13.230	13.560	12.570	12.790	12.790	6,890,484
2025-12-24	12.320	12.640	12.220	12.570	12.570	2,174,200
2025-12-23	12.530	12.530	12.180	12.330	12.330	2,061,011
2025-12-22	12.410	12.570	12.300	12.440	12.440	3,080,900
2025-12-19	12.110	12.380	12.030	12.350	12.350	2,668,200
2025-12-18	11.920	12.180	11.760	12.050	12.050	2,721,900
2025-12-17	12.000	12.040	11.610	11.890	11.890	3,327,100
2025-12-16	12.210	12.330	11.980	12.000	12.000	2,627,900
2025-12-15	11.850	12.420	11.850	12.280	12.280	3,850,500
2025-12-12	12.230	12.390	12.020	12.050	12.050	3,328,800
2025-12-11	12.670	12.740	12.190	12.210	12.210	3,540,586
2025-12-10	12.830	12.990	12.600	12.670	12.670	2,056,800
2025-12-09	12.900	13.030	12.780	12.830	12.830	2,389,816
2025-12-08	13.020	13.080	12.880	12.930	12.930	1,920,600
2025-12-05	12.750	12.980	12.530	12.970	12.970	2,502,386
2025-12-04	12.980	13.100	12.640	12.720	12.720	2,850,500
2025-12-03	13.370	13.430	12.930	12.970	12.970	4,182,900
2025-12-02	13.450	13.600	13.320	13.400	13.400	3,731,426
2025-12-01	13.490	13.770	13.350	13.540	13.540	4,375,264
2025-11-28	13.310	13.520	13.150	13.480	13.480	3,301,964
2025-11-27	12.980	13.480	12.960	13.350	13.350	4,475,150
2025-11-26	13.260	13.460	13.040	13.120	13.120	3,759,000
2025-11-25	13.050	13.470	12.970	13.250	13.250	6,009,564
2025-11-24	12.530	13.580	12.500	13.080	13.080	10,029,125
2025-11-21	12.320	12.740	12.260	12.450	12.450	6,968,000
2025-11-20	12.440	12.470	12.210	12.390	12.390	5,102,737
2025-11-19	12.190	12.630	12.190	12.320	12.320	9,446,000
2025-11-18	13.430	13.600	12.200	12.330	12.330	16,496,194
2025-11-17	14.200	14.340	14.160	14.320	14.320	2,773,075
2025-11-14	14.210	14.470	14.180	14.230	14.230	4,071,900
2025-11-13	14.130	14.360	14.070	14.340	14.340	2,564,700
2025-11-12	14.320	14.330	14.120	14.240	14.240	2,050,500
2025-11-11	14.210	14.400	14.160	14.290	14.290	3,085,216
2025-11-10	14.030	14.280	13.960	14.240	14.240	3,078,573
2025-11-07	13.970	14.140	13.900	14.000	14.000	1,785,707
2025-11-06	14.260	14.320	13.970	14.000	14.000	3,354,400
2025-11-05	13.900	14.330	13.860	14.220	14.220	4,303,700
2025-11-04	14.000	14.220	13.830	14.020	14.020	3,744,700
2025-11-03	13.950	14.100	13.850	14.060	14.060	3,152,500
2025-10-31	13.840	14.000	13.700	13.930	13.930	4,972,286
2025-10-30	14.200	14.680	13.660	13.790	13.790	8,681,400
2025-10-29	13.930	13.930	13.610	13.740	13.740	2,927,900
2025-10-28	13.800	13.980	13.780	13.930	13.930	2,401,000
2025-10-27	13.900	13.960	13.680	13.900	13.900	3,656,800
2025-10-24	13.820	14.080	13.790	13.840	13.840	2,666,816
2025-10-23	13.930	13.990	13.730	13.950	13.950	2,731,200
2025-10-22	14.030	14.150	13.910	13.930	13.930	2,930,700

← NewerPage 4 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.