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
2025-07-21	15.050	16.770	15.050	16.320	16.320	21,823,200
2025-07-18	15.030	15.120	14.820	14.950	14.950	5,029,893
2025-07-17	14.950	15.360	14.830	15.040	15.040	8,715,793
2025-07-16	14.630	15.150	14.630	15.050	15.050	11,112,432
2025-07-15	15.700	15.920	14.200	14.600	14.600	17,749,025
2025-07-14	15.800	15.800	15.530	15.780	15.780	6,624,200
2025-07-11	16.280	16.310	15.550	15.800	15.800	11,439,900
2025-07-10	15.990	16.570	15.510	16.310	16.310	16,594,700
2025-07-09	15.510	16.280	15.480	15.980	15.980	15,575,100
2025-07-08	15.200	15.740	15.050	15.630	15.630	9,371,363
2025-07-07	14.860	15.450	14.860	15.130	15.130	5,838,651
2025-07-04	15.290	15.560	14.890	14.890	14.890	7,968,500
2025-07-03	15.280	15.700	15.150	15.300	15.300	6,907,307
2025-07-02	15.620	15.850	15.300	15.330	15.330	7,100,178
2025-07-01	15.680	15.780	15.350	15.620	15.620	8,310,000
2025-06-30	15.680	15.820	15.560	15.670	15.670	8,444,100
2025-06-27	15.900	16.160	15.670	15.750	15.750	8,962,900
2025-06-26	16.010	16.400	15.720	15.730	15.730	13,553,900
2025-06-25	16.030	16.220	15.780	16.080	16.080	13,070,000
2025-06-24	16.840	17.200	16.000	16.270	16.270	17,932,211
2025-06-23	14.950	15.830	14.510	15.800	15.800	14,062,400
2025-06-20	15.210	15.970	15.040	15.160	15.160	10,892,300
2025-06-19	15.770	16.700	15.220	15.290	15.290	14,390,000
2025-06-18	16.130	16.250	15.750	15.790	15.790	12,491,800
2025-06-17	15.090	16.930	15.000	16.160	16.160	24,750,682
2025-06-16	14.540	15.080	14.490	15.080	15.080	7,906,300
2025-06-13	15.120	15.150	14.480	14.530	14.530	8,756,182
2025-06-12	15.140	15.300	14.850	15.120	15.120	7,124,600
2025-06-11	15.330	15.480	15.090	15.200	15.200	8,239,400
2025-06-10	15.940	16.050	15.310	15.380	15.380	14,790,200
2025-06-09	15.280	16.400	15.150	16.050	16.050	22,789,311
2025-06-06	15.370	15.550	15.140	15.220	15.220	11,233,411
2025-06-05	15.670	16.450	15.160	15.360	15.360	21,617,600
2025-06-04	16.500	17.470	15.450	15.660	15.660	27,644,037
2025-06-03	15.100	16.500	15.100	16.300	16.300	27,062,020
2025-05-30	15.300	16.200	14.550	15.440	15.440	28,640,216
2025-05-29	13.660	16.560	13.600	15.700	15.700	37,606,323
2025-05-28	13.600	14.490	13.600	13.840	13.840	13,093,200
2025-05-27	13.450	13.480	13.200	13.330	13.330	5,833,100
2025-05-26	13.060	13.440	12.880	13.400	13.400	6,853,900
2025-05-23	13.710	13.750	13.010	13.070	13.070	12,984,392
2025-05-22	14.880	14.880	13.810	13.820	13.820	18,683,008
2025-05-21	15.000	15.490	14.700	15.250	15.250	21,473,095
2025-05-20	14.300	15.850	13.960	15.600	15.600	31,871,350
2025-05-19	13.770	14.790	13.340	14.590	14.590	22,243,700
2025-05-16	14.460	14.880	13.680	13.680	13.680	15,961,387
2025-05-15	13.650	13.780	13.420	13.740	13.740	6,683,900
2025-05-14	13.600	14.160	13.300	13.730	13.730	10,896,900
2025-05-13	13.800	13.850	13.350	13.570	13.570	7,461,400
2025-05-12	13.500	13.780	13.270	13.730	13.730	10,367,600
2025-05-09	13.680	14.140	13.370	13.380	13.380	11,458,195
2025-05-08	13.900	14.080	13.670	13.720	13.720	14,232,100
2025-05-07	13.770	15.250	13.620	14.150	14.150	22,992,800
2025-05-06	12.990	13.390	12.920	13.370	13.370	12,784,000
2025-04-30	13.400	13.590	12.940	12.990	12.990	16,264,325
2025-04-29	13.300	13.500	13.140	13.500	13.500	17,466,005
2025-04-28	13.660	14.080	13.110	13.280	13.280	25,885,755
2025-04-25	11.790	14.280	11.550	14.280	14.280	23,347,871
2025-04-24	11.580	12.820	11.500	11.900	11.900	18,003,438
2025-04-23	11.030	11.180	10.930	11.140	11.140	3,941,200

← NewerPage 6 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.