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
2025-04-22	11.050	11.050	10.840	10.880	10.880	2,199,400
2025-04-21	10.750	11.030	10.600	10.970	10.970	4,088,000
2025-04-18	10.600	10.950	10.510	10.870	10.870	4,393,100
2025-04-17	10.400	10.990	10.400	10.650	10.650	4,003,200
2025-04-16	11.130	11.130	10.370	10.570	10.570	3,863,000
2025-04-15	11.130	11.130	10.850	10.930	10.930	2,781,300
2025-04-14	10.950	11.190	10.950	11.040	11.040	3,658,300
2025-04-11	10.750	11.000	10.750	10.790	10.790	2,996,900
2025-04-10	10.950	11.130	10.760	10.880	10.880	4,875,700
2025-04-09	10.170	10.600	9.320	10.530	10.530	6,932,100
2025-04-08	9.660	10.320	9.660	10.180	10.180	7,417,000
2025-04-07	11.320	11.320	9.680	9.680	9.680	7,816,515
2025-04-03	11.990	12.220	11.880	12.100	12.100	3,101,400
2025-04-02	11.980	12.260	11.940	12.160	12.160	3,628,200
2025-04-01	11.890	12.200	11.870	11.980	11.980	3,317,800
2025-03-31	11.970	11.970	11.630	11.900	11.900	3,851,741
2025-03-28	12.280	12.350	12.000	12.030	12.030	3,448,900
2025-03-27	12.480	12.480	12.060	12.300	12.300	3,821,900
2025-03-26	12.270	12.520	12.180	12.480	12.480	3,654,000
2025-03-25	12.620	12.660	12.180	12.260	12.260	4,457,200
2025-03-24	12.800	13.020	12.190	12.660	12.660	8,295,886
2025-03-21	13.300	13.330	12.900	12.930	12.930	6,166,315
2025-03-20	13.550	13.630	13.300	13.330	13.330	6,710,800
2025-03-19	14.170	14.190	13.410	13.510	13.510	10,348,824
2025-03-18	14.070	14.280	13.930	14.200	14.200	8,060,000
2025-03-17	14.300	14.510	14.100	14.180	14.180	8,193,600
2025-03-14	14.310	14.540	14.000	14.430	14.430	10,349,500
2025-03-13	15.060	15.070	14.000	14.310	14.310	13,951,600
2025-03-12	15.890	16.060	15.060	15.160	15.160	23,942,076
2025-03-11	14.480	16.000	14.370	15.580	15.580	27,187,695
2025-03-10	14.170	15.180	13.900	14.900	14.900	18,351,838
2025-03-07	14.110	15.280	14.100	14.420	14.420	22,761,024
2025-03-06	14.060	14.540	13.820	14.420	14.420	18,881,174
2025-03-05	14.300	14.560	13.690	13.930	13.930	20,369,583
2025-03-04	15.000	15.090	14.350	14.610	14.610	24,435,967
2025-03-03	14.330	15.970	14.180	15.760	15.760	40,592,038
2025-02-28	14.400	16.200	13.850	14.800	14.800	47,329,815
2025-02-27	11.770	13.670	11.770	13.670	13.670	13,537,711
2025-02-26	11.370	11.470	11.230	11.390	11.390	5,145,400
2025-02-25	11.550	11.600	11.340	11.430	11.430	7,415,400
2025-02-24	11.140	12.220	11.140	11.700	11.700	12,538,400
2025-02-21	11.230	11.290	10.940	11.150	11.150	4,237,600
2025-02-20	11.300	11.400	11.150	11.240	11.240	3,202,100
2025-02-19	10.970	11.330	10.960	11.240	11.240	4,654,800
2025-02-18	11.630	11.660	10.950	10.970	10.970	5,342,130
2025-02-17	11.380	11.850	11.260	11.660	11.660	6,446,616
2025-02-14	11.270	11.380	11.180	11.260	11.260	3,321,616
2025-02-13	11.350	11.520	11.230	11.320	11.320	4,261,800
2025-02-12	11.450	11.450	11.200	11.340	11.340	4,394,900
2025-02-11	11.510	11.720	11.170	11.330	11.330	6,074,100
2025-02-10	11.100	11.470	11.050	11.470	11.470	5,485,900
2025-02-07	10.900	11.230	10.820	11.040	11.040	5,299,300
2025-02-06	10.850	10.850	10.380	10.840	10.840	4,838,900
2025-02-05	10.390	10.840	10.320	10.670	10.670	4,935,305
2025-01-27	10.680	10.700	10.240	10.250	10.250	3,174,900
2025-01-24	10.160	10.430	10.090	10.420	10.420	4,271,700
2025-01-23	10.480	10.700	10.220	10.220	10.220	5,580,900
2025-01-22	10.250	10.390	10.140	10.210	10.210	4,213,700
2025-01-21	10.620	10.750	10.140	10.390	10.390	8,521,800
2025-01-20	10.750	11.060	10.460	10.960	10.960	6,176,695

← NewerPage 7 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.