Hua Yuan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	1.470	1.470	1.370	1.390	1.390	38,876,616
2024-01-19	1.490	1.500	1.460	1.480	1.480	20,322,900
2024-01-18	1.500	1.510	1.450	1.490	1.490	43,665,348
2024-01-17	1.540	1.550	1.500	1.500	1.500	30,026,640
2024-01-16	1.590	1.610	1.520	1.550	1.550	43,559,103
2024-01-15	1.560	1.600	1.530	1.590	1.590	44,216,755
2024-01-12	1.520	1.590	1.520	1.550	1.550	39,305,977
2024-01-11	1.510	1.540	1.500	1.530	1.530	22,966,099
2024-01-10	1.510	1.530	1.500	1.510	1.510	17,328,135
2024-01-09	1.500	1.530	1.500	1.510	1.510	19,314,475
2024-01-08	1.530	1.540	1.500	1.510	1.510	22,565,440
2024-01-05	1.520	1.550	1.510	1.520	1.520	27,748,787
2024-01-04	1.540	1.540	1.510	1.520	1.520	23,813,160
2024-01-03	1.520	1.550	1.520	1.540	1.540	26,505,187
2024-01-02	1.530	1.540	1.520	1.520	1.520	20,620,200
2023-12-29	1.540	1.560	1.530	1.530	1.530	25,385,213
2023-12-28	1.510	1.550	1.490	1.540	1.540	37,473,687
2023-12-27	1.520	1.540	1.490	1.510	1.510	24,425,000
2023-12-26	1.530	1.540	1.500	1.510	1.510	25,279,120
2023-12-25	1.570	1.570	1.520	1.530	1.530	36,963,600
2023-12-22	1.600	1.610	1.570	1.570	1.570	26,936,680
2023-12-21	1.560	1.610	1.550	1.610	1.610	34,213,180
2023-12-20	1.620	1.620	1.570	1.580	1.580	39,755,916
2023-12-19	1.650	1.670	1.590	1.610	1.610	46,503,205
2023-12-18	1.690	1.730	1.640	1.660	1.660	55,127,269
2023-12-15	1.680	1.750	1.680	1.710	1.710	64,943,883
2023-12-14	1.690	1.710	1.650	1.650	1.650	21,247,086
2023-12-13	1.650	1.710	1.640	1.690	1.690	57,118,532
2023-12-12	1.620	1.670	1.600	1.670	1.670	54,156,250
2023-12-11	1.600	1.620	1.590	1.620	1.620	31,679,000
2023-12-08	1.640	1.660	1.600	1.610	1.610	35,507,900
2023-12-07	1.630	1.660	1.620	1.650	1.650	32,478,013
2023-12-06	1.600	1.640	1.590	1.630	1.630	25,505,856
2023-12-05	1.620	1.630	1.600	1.600	1.600	24,163,900
2023-12-04	1.630	1.640	1.610	1.620	1.620	32,165,500
2023-12-01	1.620	1.660	1.610	1.640	1.640	30,283,600
2023-11-30	1.620	1.640	1.610	1.620	1.620	24,864,616
2023-11-29	1.660	1.660	1.610	1.620	1.620	41,334,438
2023-11-28	1.700	1.710	1.650	1.660	1.660	39,127,514
2023-11-27	1.760	1.770	1.680	1.690	1.690	56,615,019
2023-11-24	1.800	1.850	1.760	1.770	1.770	67,881,190
2023-11-23	1.720	1.810	1.690	1.800	1.800	71,340,154
2023-11-22	1.700	1.800	1.690	1.720	1.720	70,108,924
2023-11-21	1.650	1.740	1.640	1.700	1.700	73,374,614
2023-11-20	1.640	1.660	1.630	1.640	1.640	22,807,256
2023-11-17	1.640	1.650	1.610	1.630	1.630	26,614,486
2023-11-16	1.670	1.670	1.630	1.640	1.640	27,030,116
2023-11-15	1.710	1.720	1.660	1.670	1.670	32,641,409
2023-11-14	1.650	1.700	1.640	1.700	1.700	45,103,899
2023-11-13	1.650	1.660	1.620	1.660	1.660	32,624,160
2023-11-10	1.670	1.670	1.620	1.650	1.650	31,457,333
2023-11-09	1.680	1.730	1.660	1.670	1.670	47,077,234
2023-11-08	1.670	1.710	1.660	1.680	1.680	42,548,820
2023-11-07	1.690	1.700	1.650	1.670	1.670	26,802,200
2023-11-06	1.640	1.700	1.630	1.690	1.690	41,272,250
2023-11-03	1.680	1.690	1.630	1.640	1.640	28,741,000
2023-11-02	1.690	1.700	1.660	1.680	1.680	28,556,600
2023-11-01	1.690	1.720	1.680	1.690	1.690	30,328,823
2023-10-31	1.680	1.710	1.640	1.690	1.690	37,409,720
2023-10-30	1.640	1.710	1.610	1.690	1.690	45,934,813

← NewerPage 12 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.