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
2024-10-24	17.530	17.570	16.510	16.690	16.690	18,784,038
2024-10-23	18.610	18.810	17.510	17.880	17.880	27,578,415
2024-10-22	18.750	20.850	18.070	20.040	20.040	46,738,475
2024-10-21	16.380	17.720	16.110	17.450	17.450	30,747,264
2024-10-18	16.050	17.640	15.190	16.830	16.830	30,976,210
2024-10-17	17.630	18.180	16.560	16.800	16.800	28,790,859
2024-10-16	15.810	17.700	15.810	17.600	17.600	35,473,597
2024-10-15	15.820	17.530	15.500	16.210	16.210	32,103,952
2024-10-14	14.700	16.450	14.480	16.010	16.010	27,599,990
2024-10-11	15.060	15.940	14.180	14.600	14.600	23,295,979
2024-10-10	16.770	17.790	14.650	15.180	15.180	32,885,187
2024-10-09	20.000	21.200	18.150	18.150	18.150	35,515,902
2024-10-08	21.000	22.690	20.310	22.690	22.690	42,624,216
2024-09-30	16.680	18.910	15.500	18.910	18.910	51,522,125
2024-09-27	14.010	15.760	13.140	15.760	15.760	52,966,969
2024-09-26	11.990	13.200	11.910	13.130	13.130	40,469,643
2024-09-25	12.660	13.850	11.690	12.560	12.560	45,818,389
2024-09-24	10.580	13.270	10.320	12.590	12.590	49,844,033
2024-09-23	11.400	12.350	10.880	11.060	11.060	45,779,833
2024-09-20	11.510	13.540	11.510	12.690	12.690	52,255,475
2024-09-19	8.990	11.410	8.680	11.410	11.410	50,301,738
2024-09-18	10.550	10.760	9.110	9.510	9.510	42,303,999
2024-09-13	10.730	11.390	10.310	11.390	11.390	40,519,518
2024-09-12	9.490	9.490	9.490	9.490	9.490	16,786,188
2024-09-11	7.910	7.910	7.910	7.910	7.910	2,088,663
2024-09-10	6.590	6.590	6.590	6.590	6.590	0
2024-09-09	6.590	6.590	6.590	6.590	6.590	0
2024-09-06	6.700	6.760	6.550	6.590	6.590	3,097,500
2024-09-05	6.600	6.790	6.460	6.780	6.780	4,804,100
2024-09-04	6.760	6.790	6.450	6.490	6.490	4,910,800
2024-09-03	6.610	6.900	6.540	6.900	6.900	3,597,778
2024-09-02	6.660	6.760	6.520	6.680	6.680	7,256,100
2024-08-30	6.300	6.880	6.160	6.760	6.760	10,700,550
2024-08-29	6.340	6.380	6.110	6.300	6.300	5,318,400
2024-08-28	6.410	6.500	6.210	6.240	6.240	9,588,461
2024-08-27	6.300	6.800	6.150	6.720	6.720	12,719,139
2024-08-26	6.010	6.400	6.000	6.400	6.400	3,846,883
2024-08-23	6.050	6.050	5.870	5.980	5.980	2,931,400
2024-08-22	6.030	6.230	5.970	5.990	5.990	1,885,859
2024-08-21	6.050	6.160	6.040	6.120	6.120	1,575,485
2024-08-20	6.210	6.290	6.050	6.100	6.100	2,910,144
2024-08-19	6.330	6.340	6.130	6.230	6.230	2,275,500
2024-08-16	6.400	6.460	6.270	6.270	6.270	4,219,000
2024-08-15	6.540	6.540	6.340	6.450	6.450	6,943,183
2024-08-14	6.490	7.000	6.490	6.560	6.560	11,655,984
2024-08-13	6.220	6.500	6.130	6.490	6.490	5,137,585
2024-08-12	6.360	6.440	6.160	6.220	6.220	3,224,185
2024-08-09	6.320	6.480	6.240	6.360	6.360	3,705,800
2024-08-08	6.290	6.330	6.160	6.230	6.230	1,897,600
2024-08-07	6.280	6.430	6.260	6.270	6.270	2,631,000
2024-08-06	6.180	6.380	6.180	6.310	6.310	3,514,100
2024-08-05	6.240	6.360	6.110	6.120	6.120	3,417,966
2024-08-02	6.300	6.520	6.270	6.320	6.320	3,937,000
2024-08-01	6.430	6.590	6.370	6.410	6.410	5,457,900
2024-07-31	6.590	6.700	6.400	6.420	6.420	8,515,466
2024-07-30	6.200	6.400	6.160	6.350	6.350	3,372,600
2024-07-29	6.240	6.270	6.090	6.260	6.260	2,550,300
2024-07-26	5.950	6.250	5.930	6.190	6.190	3,585,276
2024-07-25	5.710	6.060	5.640	5.950	5.950	4,082,200
2024-07-24	5.980	5.980	5.690	5.780	5.780	2,408,400

← NewerPage 9 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.