Hua Yuan Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.100 | 1.130 | 1.090 | 1.120 | 1.120 | 16,154,421 |
| 2024-04-24 | 1.110 | 1.120 | 1.060 | 1.110 | 1.110 | 27,373,990 |
| 2024-04-23 | 1.120 | 1.140 | 1.110 | 1.110 | 1.110 | 16,517,140 |
| 2024-04-22 | 1.130 | 1.140 | 1.110 | 1.130 | 1.130 | 13,019,900 |
| 2024-04-19 | 1.160 | 1.170 | 1.130 | 1.130 | 1.130 | 16,854,959 |
| 2024-04-18 | 1.160 | 1.190 | 1.150 | 1.160 | 1.160 | 16,911,134 |
| 2024-04-17 | 1.130 | 1.180 | 1.120 | 1.170 | 1.170 | 26,283,638 |
| 2024-04-16 | 1.140 | 1.160 | 1.080 | 1.140 | 1.140 | 37,149,648 |
| 2024-04-15 | 1.220 | 1.230 | 1.120 | 1.160 | 1.160 | 32,617,290 |
| 2024-04-12 | 1.250 | 1.260 | 1.230 | 1.230 | 1.230 | 9,623,100 |
| 2024-04-11 | 1.230 | 1.260 | 1.230 | 1.250 | 1.250 | 13,652,500 |
| 2024-04-10 | 1.280 | 1.280 | 1.230 | 1.250 | 1.250 | 26,569,550 |
| 2024-04-09 | 1.260 | 1.290 | 1.250 | 1.280 | 1.280 | 18,002,900 |
| 2024-04-08 | 1.280 | 1.290 | 1.260 | 1.260 | 1.260 | 23,092,030 |
| 2024-04-03 | 1.300 | 1.300 | 1.270 | 1.280 | 1.280 | 24,538,300 |
| 2024-04-02 | 1.300 | 1.340 | 1.290 | 1.310 | 1.310 | 42,641,022 |
| 2024-04-01 | 1.290 | 1.320 | 1.280 | 1.300 | 1.300 | 38,569,566 |
| 2024-03-29 | 1.320 | 1.340 | 1.290 | 1.290 | 1.290 | 37,851,700 |
| 2024-03-28 | 1.300 | 1.390 | 1.280 | 1.350 | 1.350 | 81,522,437 |
| 2024-03-27 | 1.290 | 1.430 | 1.250 | 1.330 | 1.330 | 84,132,092 |
| 2024-03-26 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 51,868,800 |
| 2024-03-25 | 1.260 | 1.290 | 1.250 | 1.260 | 1.260 | 30,143,085 |
| 2024-03-22 | 1.280 | 1.280 | 1.240 | 1.260 | 1.260 | 31,722,685 |
| 2024-03-21 | 1.280 | 1.300 | 1.270 | 1.280 | 1.280 | 28,796,159 |
| 2024-03-20 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 16,047,627 |
| 2024-03-19 | 1.270 | 1.290 | 1.260 | 1.280 | 1.280 | 27,831,900 |
| 2024-03-18 | 1.290 | 1.290 | 1.260 | 1.270 | 1.270 | 36,950,832 |
| 2024-03-15 | 1.270 | 1.290 | 1.260 | 1.280 | 1.280 | 26,829,801 |
| 2024-03-14 | 1.270 | 1.300 | 1.260 | 1.280 | 1.280 | 31,142,018 |
| 2024-03-13 | 1.310 | 1.320 | 1.250 | 1.270 | 1.270 | 45,099,556 |
| 2024-03-12 | 1.280 | 1.340 | 1.260 | 1.320 | 1.320 | 48,509,325 |
| 2024-03-11 | 1.230 | 1.280 | 1.230 | 1.280 | 1.280 | 33,425,865 |
| 2024-03-08 | 1.240 | 1.250 | 1.220 | 1.240 | 1.240 | 15,150,390 |
| 2024-03-07 | 1.250 | 1.270 | 1.230 | 1.240 | 1.240 | 29,006,260 |
| 2024-03-06 | 1.220 | 1.250 | 1.210 | 1.250 | 1.250 | 29,785,227 |
| 2024-03-05 | 1.240 | 1.250 | 1.220 | 1.220 | 1.220 | 24,260,105 |
| 2024-03-04 | 1.250 | 1.270 | 1.230 | 1.240 | 1.240 | 34,044,850 |
| 2024-03-01 | 1.280 | 1.300 | 1.240 | 1.260 | 1.260 | 36,412,145 |
| 2024-02-29 | 1.220 | 1.290 | 1.220 | 1.280 | 1.280 | 43,323,760 |
| 2024-02-28 | 1.340 | 1.380 | 1.240 | 1.250 | 1.250 | 77,613,937 |
| 2024-02-27 | 1.280 | 1.370 | 1.270 | 1.350 | 1.350 | 60,669,122 |
| 2024-02-26 | 1.280 | 1.330 | 1.250 | 1.290 | 1.290 | 59,667,910 |
| 2024-02-23 | 1.230 | 1.290 | 1.220 | 1.280 | 1.280 | 54,765,487 |
| 2024-02-22 | 1.220 | 1.250 | 1.200 | 1.230 | 1.230 | 40,961,767 |
| 2024-02-21 | 1.180 | 1.260 | 1.160 | 1.230 | 1.230 | 63,693,116 |
| 2024-02-20 | 1.170 | 1.210 | 1.150 | 1.190 | 1.190 | 42,511,687 |
| 2024-02-19 | 1.130 | 1.190 | 1.110 | 1.190 | 1.190 | 65,939,650 |
| 2024-02-08 | 1.090 | 1.140 | 1.030 | 1.130 | 1.130 | 67,398,484 |
| 2024-02-07 | 1.110 | 1.120 | 1.000 | 1.100 | 1.100 | 99,150,294 |
| 2024-02-06 | 1.080 | 1.160 | 1.050 | 1.110 | 1.110 | 99,611,781 |
| 2024-02-05 | 1.280 | 1.290 | 1.170 | 1.170 | 1.170 | 57,909,500 |
| 2024-02-02 | 1.340 | 1.390 | 1.240 | 1.300 | 1.300 | 54,140,030 |
| 2024-02-01 | 1.380 | 1.390 | 1.340 | 1.350 | 1.350 | 43,800,000 |
| 2024-01-31 | 1.480 | 1.500 | 1.390 | 1.400 | 1.400 | 46,788,089 |
| 2024-01-30 | 1.530 | 1.570 | 1.480 | 1.480 | 1.480 | 38,941,670 |
| 2024-01-29 | 1.600 | 1.630 | 1.540 | 1.550 | 1.550 | 57,225,321 |
| 2024-01-26 | 1.530 | 1.630 | 1.530 | 1.600 | 1.600 | 93,909,847 |
| 2024-01-25 | 1.470 | 1.560 | 1.470 | 1.540 | 1.540 | 63,281,093 |
| 2024-01-24 | 1.430 | 1.480 | 1.400 | 1.470 | 1.470 | 39,161,022 |
| 2024-01-23 | 1.390 | 1.440 | 1.350 | 1.430 | 1.430 | 30,269,627 |
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.