Hua Yuan Property Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.