Hua Yuan Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1.160 | 1.170 | 1.140 | 1.140 | 1.140 | 12,601,742 |
| 2024-07-23 | 1.180 | 1.190 | 1.160 | 1.160 | 1.160 | 9,769,400 |
| 2024-07-22 | 1.180 | 1.190 | 1.160 | 1.170 | 1.170 | 6,159,000 |
| 2024-07-19 | 1.190 | 1.190 | 1.160 | 1.180 | 1.180 | 9,620,800 |
| 2024-07-18 | 1.200 | 1.200 | 1.170 | 1.190 | 1.190 | 10,453,200 |
| 2024-07-17 | 1.200 | 1.220 | 1.190 | 1.210 | 1.210 | 18,199,700 |
| 2024-07-16 | 1.180 | 1.210 | 1.170 | 1.190 | 1.190 | 10,130,500 |
| 2024-07-15 | 1.200 | 1.210 | 1.170 | 1.180 | 1.180 | 15,066,600 |
| 2024-07-12 | 1.180 | 1.250 | 1.170 | 1.210 | 1.210 | 30,260,500 |
| 2024-07-11 | 1.170 | 1.190 | 1.160 | 1.180 | 1.180 | 13,538,828 |
| 2024-07-10 | 1.160 | 1.170 | 1.140 | 1.160 | 1.160 | 10,914,807 |
| 2024-07-09 | 1.160 | 1.180 | 1.150 | 1.180 | 1.180 | 11,487,300 |
| 2024-07-08 | 1.200 | 1.200 | 1.150 | 1.170 | 1.170 | 13,551,370 |
| 2024-07-05 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-07-04 | 1.230 | 1.240 | 1.180 | 1.180 | 1.180 | 21,160,300 |
| 2024-07-03 | 1.220 | 1.270 | 1.200 | 1.240 | 1.240 | 26,255,400 |
| 2024-07-02 | 1.200 | 1.230 | 1.190 | 1.210 | 1.210 | 22,993,211 |
| 2024-07-01 | 1.160 | 1.220 | 1.150 | 1.200 | 1.200 | 26,265,747 |
| 2024-06-28 | 1.180 | 1.210 | 1.160 | 1.160 | 1.160 | 23,668,437 |
| 2024-06-27 | 1.220 | 1.250 | 1.180 | 1.190 | 1.190 | 27,056,150 |
| 2024-06-26 | 1.180 | 1.250 | 1.180 | 1.220 | 1.220 | 52,834,090 |
| 2024-06-25 | 1.130 | 1.240 | 1.120 | 1.240 | 1.240 | 54,468,957 |
| 2024-06-24 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 13,088,330 |
| 2024-06-21 | 1.140 | 1.190 | 1.110 | 1.180 | 1.180 | 22,117,481 |
| 2024-06-20 | 1.180 | 1.190 | 1.130 | 1.140 | 1.140 | 22,014,173 |
| 2024-06-19 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 10,872,690 |
| 2024-06-18 | 1.210 | 1.230 | 1.190 | 1.200 | 1.200 | 20,188,370 |
| 2024-06-17 | 1.230 | 1.230 | 1.200 | 1.220 | 1.220 | 16,121,397 |
| 2024-06-14 | 1.190 | 1.250 | 1.180 | 1.240 | 1.240 | 26,632,147 |
| 2024-06-13 | 1.230 | 1.250 | 1.190 | 1.190 | 1.190 | 18,248,876 |
| 2024-06-12 | 1.220 | 1.250 | 1.200 | 1.240 | 1.240 | 13,083,568 |
| 2024-06-11 | 1.250 | 1.260 | 1.200 | 1.220 | 1.220 | 19,554,450 |
| 2024-06-07 | 1.210 | 1.260 | 1.200 | 1.250 | 1.250 | 23,563,892 |
| 2024-06-06 | 1.250 | 1.280 | 1.180 | 1.190 | 1.190 | 31,051,933 |
| 2024-06-05 | 1.320 | 1.330 | 1.260 | 1.260 | 1.260 | 21,731,309 |
| 2024-06-04 | 1.320 | 1.350 | 1.280 | 1.330 | 1.330 | 18,221,737 |
| 2024-06-03 | 1.370 | 1.380 | 1.320 | 1.330 | 1.330 | 24,311,110 |
| 2024-05-31 | 1.340 | 1.390 | 1.340 | 1.390 | 1.390 | 23,130,906 |
| 2024-05-30 | 1.360 | 1.390 | 1.320 | 1.350 | 1.350 | 28,088,212 |
| 2024-05-29 | 1.370 | 1.430 | 1.370 | 1.370 | 1.370 | 25,176,493 |
| 2024-05-28 | 1.430 | 1.450 | 1.370 | 1.380 | 1.380 | 19,682,233 |
| 2024-05-27 | 1.420 | 1.430 | 1.380 | 1.420 | 1.420 | 23,562,426 |
| 2024-05-24 | 1.470 | 1.480 | 1.420 | 1.430 | 1.430 | 30,343,566 |
| 2024-05-23 | 1.490 | 1.510 | 1.440 | 1.480 | 1.480 | 43,241,490 |
| 2024-05-22 | 1.500 | 1.560 | 1.500 | 1.510 | 1.510 | 48,694,970 |
| 2024-05-21 | 1.490 | 1.540 | 1.480 | 1.500 | 1.500 | 42,709,390 |
| 2024-05-20 | 1.580 | 1.580 | 1.490 | 1.500 | 1.500 | 82,824,238 |
| 2024-05-17 | 1.530 | 1.630 | 1.470 | 1.610 | 1.610 | 124,150,459 |
| 2024-05-16 | 1.400 | 1.540 | 1.390 | 1.510 | 1.510 | 89,306,083 |
| 2024-05-15 | 1.390 | 1.480 | 1.370 | 1.410 | 1.410 | 53,520,808 |
| 2024-05-14 | 1.350 | 1.400 | 1.350 | 1.380 | 1.380 | 34,319,524 |
| 2024-05-13 | 1.370 | 1.380 | 1.340 | 1.350 | 1.350 | 31,203,005 |
| 2024-05-10 | 1.350 | 1.400 | 1.330 | 1.390 | 1.390 | 55,620,349 |
| 2024-05-09 | 1.350 | 1.390 | 1.340 | 1.350 | 1.350 | 46,394,666 |
| 2024-05-08 | 1.360 | 1.380 | 1.320 | 1.340 | 1.340 | 60,881,537 |
| 2024-05-07 | 1.460 | 1.490 | 1.370 | 1.400 | 1.400 | 120,221,911 |
| 2024-05-06 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 22,358,248 |
| 2024-04-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 14,193,704 |
| 2024-04-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 14,070,952 |
| 2024-04-26 | 1.120 | 1.150 | 1.100 | 1.140 | 1.140 | 20,209,968 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-09 | 0.0600 CNY |
| 2020-06-12 | 0.1200 CNY |
| 2019-06-17 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.