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
2026-10-16	15.810	16.050	15.460	15.960	15.960	6,621,700
2026-10-15	16.070	16.500	15.460	15.500	15.500	6,846,100
2026-10-14	16.890	17.680	16.200	16.320	16.320	10,533,200
2026-10-13	16.050	16.800	15.480	16.610	16.610	8,442,803
2026-10-12	15.600	16.230	15.400	16.160	16.160	10,543,043
2026-10-09	14.910	15.770	14.440	15.600	15.600	10,172,700
2026-10-08	14.860	15.430	14.750	15.180	15.180	11,659,950
2026-09-30	16.660	17.160	14.780	14.870	14.870	22,059,850
2026-09-29	14.840	17.140	14.810	16.810	16.810	19,291,350
2026-09-28	15.010	15.580	14.780	14.960	14.960	6,665,463
2026-09-24	14.950	15.050	14.700	15.000	15.000	3,605,700
2026-09-23	14.820	15.050	14.640	14.950	14.950	2,958,600
2026-09-22	15.110	15.250	14.760	14.860	14.860	4,443,600
2026-09-21	14.260	15.150	14.160	15.110	15.110	7,247,600
2026-09-18	13.570	14.300	13.570	14.270	14.270	4,911,500
2026-09-17	13.760	13.780	13.420	13.570	13.570	3,437,400
2026-09-16	13.110	13.820	13.010	13.700	13.700	5,503,600
2026-09-15	13.420	13.650	13.070	13.100	13.100	3,370,000
2026-09-14	13.300	13.820	12.670	13.430	13.430	6,675,700
2026-09-11	13.290	13.740	13.010	13.580	13.580	5,644,400
2026-09-10	13.590	13.680	13.240	13.360	13.360	2,960,400
2026-09-09	14.010	14.090	13.430	13.630	13.630	3,095,900
2026-09-08	14.330	14.330	13.930	14.020	14.020	2,538,700
2026-09-07	14.250	14.450	14.010	14.130	14.130	3,503,100
2026-09-04	14.570	14.800	14.080	14.150	14.150	4,387,900
2026-09-03	15.000	15.000	14.350	14.590	14.590	2,961,300
2026-09-02	14.790	14.820	14.390	14.670	14.670	3,926,200
2026-09-01	14.590	15.190	14.450	14.820	14.820	6,099,500
2026-08-31	14.170	14.890	14.150	14.650	14.650	7,914,100
2026-08-28	13.900	14.480	13.780	14.260	14.260	9,038,000
2026-08-27	13.840	14.260	13.440	13.950	13.950	8,189,800
2026-08-26	13.150	14.010	13.060	13.620	13.620	5,811,500
2026-08-25	12.700	13.300	12.610	13.150	13.150	3,396,700
2026-08-24	13.370	13.560	12.730	12.880	12.880	4,171,000
2026-08-21	13.380	13.560	13.000	13.500	13.500	4,198,697
2026-08-20	14.160	14.160	13.460	13.510	13.510	3,405,300
2026-08-19	14.050	14.290	13.610	13.680	13.680	4,390,200
2026-08-18	14.400	14.470	14.130	14.170	14.170	3,426,000
2026-08-17	14.470	14.680	14.290	14.480	14.480	3,984,500
2026-08-14	14.660	14.750	14.300	14.470	14.470	5,361,400
2026-08-13	15.250	15.250	14.600	14.600	14.600	6,352,100
2026-08-12	14.850	15.630	14.720	15.060	15.060	7,948,000
2026-08-11	14.920	15.110	14.680	14.930	14.930	5,141,500
2026-08-10	15.000	15.050	14.600	15.050	15.050	6,437,950
2026-08-07	14.790	15.170	14.350	14.870	14.870	11,290,400
2026-08-06	14.220	14.710	14.030	14.710	14.710	10,971,910
2026-08-05	14.010	14.150	13.680	14.000	14.000	7,630,990
2026-08-04	14.080	14.250	13.780	13.980	13.980	10,043,793
2026-08-03	13.300	14.120	13.300	13.990	13.990	11,237,200
2026-07-31	12.150	13.540	12.150	13.460	13.460	13,269,875
2026-07-30	12.270	12.560	11.900	11.990	11.990	9,935,200
2026-07-29	11.630	12.540	11.380	12.420	12.420	16,905,100
2026-07-28	10.280	12.000	10.200	11.840	11.840	18,300,850
2026-07-27	10.080	10.330	9.940	10.290	10.290	2,168,200
2026-07-24	10.120	10.450	9.930	9.970	9.970	2,395,250
2026-07-23	10.020	10.310	9.950	10.300	10.300	2,760,200
2026-07-22	10.090	10.540	9.910	10.110	10.110	5,233,586
2026-07-21	9.760	10.220	9.070	10.180	10.180	7,322,136
2026-07-20	10.530	10.730	9.600	9.850	9.850	4,167,700
2026-07-17	11.330	11.340	10.490	10.530	10.530	3,598,300

Page 1 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.