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
2025-01-17	10.700	10.760	10.550	10.670	10.670	3,499,900
2025-01-16	10.970	11.020	10.680	10.760	10.760	4,565,700
2025-01-15	11.000	11.110	10.810	10.840	10.840	4,281,800
2025-01-14	10.580	10.990	10.510	10.980	10.980	4,572,000
2025-01-13	10.110	10.500	9.910	10.440	10.440	3,707,200
2025-01-10	10.780	10.860	10.270	10.290	10.290	3,295,800
2025-01-09	10.720	10.910	10.620	10.780	10.780	3,415,800
2025-01-08	10.800	10.920	10.330	10.730	10.730	4,594,166
2025-01-07	10.410	10.860	10.360	10.840	10.840	4,629,600
2025-01-06	10.420	10.620	9.930	10.380	10.380	4,990,600
2025-01-03	11.160	11.280	10.410	10.430	10.430	4,833,100
2025-01-02	11.330	11.660	11.010	11.160	11.160	3,882,700
2024-12-31	11.750	11.910	11.350	11.410	11.410	3,440,700
2024-12-30	11.590	11.770	11.180	11.670	11.670	3,533,900
2024-12-27	11.570	11.960	11.510	11.720	11.720	2,997,200
2024-12-26	11.510	11.660	11.480	11.580	11.580	2,857,100
2024-12-25	12.010	12.030	11.260	11.540	11.540	5,534,300
2024-12-24	12.020	12.250	11.730	12.010	12.010	3,900,400
2024-12-23	12.820	12.820	11.960	12.020	12.020	4,270,200
2024-12-20	12.690	12.950	12.500	12.820	12.820	3,038,900
2024-12-19	12.400	12.670	12.310	12.620	12.620	3,091,450
2024-12-18	12.650	12.790	12.210	12.580	12.580	4,907,679
2024-12-17	13.250	13.320	12.580	12.620	12.620	5,349,185
2024-12-16	13.550	13.710	13.170	13.320	13.320	6,053,691
2024-12-13	13.920	14.580	13.660	13.670	13.670	10,033,597
2024-12-12	13.670	13.930	13.570	13.920	13.920	4,278,000
2024-12-11	13.640	13.800	13.500	13.620	13.620	4,042,573
2024-12-10	13.980	14.150	13.620	13.700	13.700	5,401,898
2024-12-09	14.150	14.150	13.470	13.570	13.570	7,078,954
2024-12-06	14.130	14.360	13.920	14.270	14.270	5,304,000
2024-12-05	13.960	14.150	13.800	14.070	14.070	4,157,511
2024-12-04	14.380	14.380	13.850	13.970	13.970	5,171,817
2024-12-03	14.590	14.680	14.170	14.450	14.450	7,125,500
2024-12-02	14.400	14.480	14.000	14.390	14.390	8,440,300
2024-11-29	14.040	14.610	13.930	14.360	14.360	9,392,694
2024-11-28	13.990	14.380	13.970	14.160	14.160	7,496,594
2024-11-27	13.560	13.960	13.070	13.960	13.960	5,852,271
2024-11-26	13.790	13.960	13.430	13.560	13.560	4,347,400
2024-11-25	13.510	13.940	13.170	13.890	13.890	6,003,300
2024-11-22	14.180	14.280	13.410	13.460	13.460	6,213,700
2024-11-21	14.200	14.350	14.050	14.250	14.250	5,684,500
2024-11-20	13.950	14.340	13.850	14.280	14.280	5,449,600
2024-11-19	13.510	14.070	13.300	14.070	14.070	6,645,400
2024-11-18	14.260	14.480	13.280	13.450	13.450	8,552,400
2024-11-15	14.660	15.070	14.210	14.250	14.250	7,375,300
2024-11-14	15.380	15.750	14.810	14.810	14.810	6,260,100
2024-11-13	15.180	15.530	14.760	15.370	15.370	7,082,411
2024-11-12	15.650	15.780	15.000	15.420	15.420	10,381,886
2024-11-11	15.260	15.670	15.130	15.640	15.640	10,861,262
2024-11-08	15.710	15.850	15.270	15.320	15.320	13,753,900
2024-11-07	15.000	15.860	14.820	15.640	15.640	13,178,976
2024-11-06	15.520	15.760	15.080	15.360	15.360	16,512,070
2024-11-05	14.640	15.420	14.580	15.220	15.220	14,239,800
2024-11-04	14.750	15.050	14.240	14.640	14.640	10,498,600
2024-11-01	16.440	16.690	14.600	14.710	14.710	20,519,821
2024-10-31	16.450	17.760	16.450	16.890	16.890	17,145,191
2024-10-30	17.200	17.200	15.940	16.440	16.440	20,850,816
2024-10-29	18.700	18.750	17.510	17.510	17.510	23,838,046
2024-10-28	17.770	19.380	17.360	18.940	18.940	28,734,683
2024-10-25	16.580	18.890	16.580	17.900	17.900	24,748,385

← NewerPage 8 of 21 · 1,215 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.