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
2025-10-21	13.700	14.070	13.630	14.030	14.030	3,615,600
2025-10-20	13.580	13.710	13.460	13.700	13.700	2,801,000
2025-10-17	13.600	13.800	13.400	13.400	13.400	3,291,100
2025-10-16	13.620	13.790	13.500	13.620	13.620	3,294,573
2025-10-15	13.430	13.700	13.260	13.680	13.680	3,147,500
2025-10-14	13.660	13.930	13.310	13.360	13.360	3,836,000
2025-10-13	13.450	13.650	12.680	13.600	13.600	3,233,967
2025-10-10	13.670	13.820	13.600	13.690	13.690	3,002,800
2025-10-09	13.800	13.880	13.630	13.660	13.660	3,378,900
2025-09-30	13.810	14.080	13.750	13.750	13.750	3,208,015
2025-09-29	13.830	13.950	13.510	13.940	13.940	3,040,700
2025-09-26	13.870	14.120	13.780	13.830	13.830	3,107,575
2025-09-25	14.040	14.150	13.860	13.910	13.910	3,909,800
2025-09-24	14.030	14.310	13.920	14.020	14.020	3,822,400
2025-09-23	14.350	14.370	13.750	14.080	14.080	4,432,938
2025-09-22	14.420	14.520	14.220	14.370	14.370	2,933,873
2025-09-19	14.950	14.950	14.260	14.470	14.470	3,743,500
2025-09-18	15.000	15.050	14.500	14.620	14.620	4,038,500
2025-09-17	15.070	15.180	14.920	15.000	15.000	4,482,000
2025-09-16	15.000	15.270	14.830	15.270	15.270	5,656,351
2025-09-15	15.040	15.120	14.740	14.750	14.750	3,806,100
2025-09-12	15.200	15.220	15.010	15.040	15.040	3,113,900
2025-09-11	14.660	15.130	14.430	15.090	15.090	5,558,600
2025-09-10	14.510	14.830	14.420	14.680	14.680	2,353,100
2025-09-09	14.950	14.950	14.520	14.570	14.570	3,790,100
2025-09-08	14.800	14.990	14.710	14.890	14.890	4,176,400
2025-09-05	14.600	14.850	14.330	14.850	14.850	3,514,000
2025-09-04	14.760	15.030	14.380	14.560	14.560	5,305,586
2025-09-03	15.120	15.230	14.620	14.750	14.750	4,583,200
2025-09-02	15.600	15.650	14.910	15.130	15.130	7,542,800
2025-09-01	15.860	16.020	15.520	15.600	15.600	6,897,286
2025-08-29	16.050	16.050	15.470	15.540	15.540	7,501,186
2025-08-28	16.220	16.490	15.280	15.960	15.960	11,080,900
2025-08-27	17.020	17.080	16.310	16.410	16.410	10,006,200
2025-08-26	16.620	17.150	16.530	16.980	16.980	7,581,500
2025-08-25	16.850	16.930	16.570	16.720	16.720	6,944,600
2025-08-22	16.450	16.850	16.370	16.800	16.800	7,320,500
2025-08-21	16.530	16.660	16.360	16.520	16.520	5,440,273
2025-08-20	16.600	16.600	16.210	16.540	16.540	6,760,100
2025-08-19	16.860	16.860	16.500	16.640	16.640	7,745,100
2025-08-18	16.600	17.150	16.490	16.890	16.890	14,092,900
2025-08-15	17.170	17.500	16.420	16.610	16.610	14,781,200
2025-08-14	16.670	16.870	16.300	16.350	16.350	6,755,900
2025-08-13	16.880	16.940	16.520	16.680	16.680	7,423,400
2025-08-12	17.310	17.350	16.810	16.940	16.940	8,784,129
2025-08-11	16.120	17.450	16.060	17.250	17.250	16,973,720
2025-08-08	16.470	16.590	16.080	16.140	16.140	9,855,500
2025-08-07	15.600	16.770	15.520	16.600	16.600	22,800,832
2025-08-06	15.470	15.670	15.280	15.590	15.590	6,756,200
2025-08-05	15.370	15.560	15.210	15.520	15.520	8,173,000
2025-08-04	15.300	15.540	15.130	15.370	15.370	12,945,000
2025-08-01	16.900	17.150	15.850	15.920	15.920	18,509,100
2025-07-31	15.800	16.060	15.380	15.410	15.410	8,400,315
2025-07-30	15.830	16.060	15.600	15.880	15.880	9,125,800
2025-07-29	15.700	15.990	15.700	15.920	15.920	7,605,600
2025-07-28	15.620	15.840	15.620	15.740	15.740	5,684,900
2025-07-25	16.330	16.540	15.530	15.620	15.620	11,083,100
2025-07-24	15.790	16.300	15.730	15.880	15.880	8,617,800
2025-07-23	16.160	16.320	15.800	15.840	15.840	8,157,900
2025-07-22	16.340	16.420	15.880	16.160	16.160	12,779,300

← NewerPage 5 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.