Hua Yuan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.630	1.650	1.610	1.640	1.640	27,499,198
2023-10-26	1.660	1.660	1.610	1.630	1.630	26,542,560
2023-10-25	1.680	1.690	1.660	1.670	1.670	29,840,473
2023-10-24	1.620	1.670	1.600	1.660	1.660	36,716,201
2023-10-23	1.640	1.670	1.590	1.610	1.610	44,079,406
2023-10-20	1.600	1.710	1.590	1.650	1.650	66,193,832
2023-10-19	1.590	1.640	1.580	1.610	1.610	22,028,197
2023-10-18	1.630	1.630	1.590	1.590	1.590	14,562,788
2023-10-17	1.630	1.640	1.610	1.620	1.620	16,408,650
2023-10-16	1.650	1.670	1.620	1.630	1.630	16,213,530
2023-10-13	1.660	1.680	1.630	1.640	1.640	18,297,900
2023-10-12	1.650	1.700	1.650	1.660	1.660	23,295,205
2023-10-11	1.670	1.680	1.630	1.650	1.650	26,094,200
2023-10-10	1.700	1.730	1.660	1.670	1.670	23,651,700
2023-10-09	1.740	1.750	1.680	1.700	1.700	31,137,579
2023-09-28	1.730	1.750	1.730	1.740	1.740	14,706,700
2023-09-27	1.740	1.760	1.730	1.730	1.730	18,387,895
2023-09-26	1.720	1.750	1.710	1.730	1.730	26,617,550
2023-09-25	1.790	1.790	1.710	1.720	1.720	40,779,870
2023-09-22	1.770	1.800	1.750	1.790	1.790	28,717,600
2023-09-21	1.760	1.790	1.750	1.760	1.760	21,689,912
2023-09-20	1.770	1.790	1.740	1.760	1.760	22,551,434
2023-09-19	1.760	1.790	1.750	1.760	1.760	26,694,409
2023-09-18	1.790	1.790	1.740	1.770	1.770	34,507,290
2023-09-15	1.780	1.810	1.760	1.790	1.790	32,449,630
2023-09-14	1.780	1.800	1.750	1.760	1.760	27,803,700
2023-09-13	1.780	1.820	1.770	1.790	1.790	33,810,221
2023-09-12	1.820	1.820	1.780	1.790	1.790	25,392,802
2023-09-11	1.840	1.860	1.800	1.820	1.820	40,822,930
2023-09-08	1.880	1.890	1.820	1.840	1.840	40,797,988
2023-09-07	1.900	1.960	1.880	1.890	1.890	58,276,500
2023-09-06	1.900	1.940	1.860	1.910	1.910	56,960,748
2023-09-05	1.970	1.970	1.880	1.890	1.890	61,658,277
2023-09-04	2.010	2.060	1.960	1.980	1.980	65,151,220
2023-09-01	2.090	2.120	1.960	1.980	1.980	77,723,601
2023-08-31	2.140	2.200	2.040	2.060	2.060	91,941,235
2023-08-30	2.180	2.200	2.120	2.150	2.150	111,733,574
2023-08-29	2.140	2.260	2.060	2.250	2.250	205,366,387
2023-08-28	2.070	2.150	2.010	2.150	2.150	167,207,758
2023-08-25	1.960	2.000	1.920	1.950	1.950	70,375,449
2023-08-24	1.960	1.980	1.910	1.960	1.960	63,963,060
2023-08-23	1.990	2.010	1.950	1.950	1.950	58,117,413
2023-08-22	1.990	2.040	1.970	2.020	2.020	76,049,635
2023-08-21	2.060	2.090	1.980	2.000	2.000	72,420,018
2023-08-18	2.080	2.200	2.050	2.050	2.050	101,031,859
2023-08-17	2.080	2.160	2.060	2.090	2.090	88,711,554
2023-08-16	2.050	2.180	2.010	2.100	2.100	108,655,888
2023-08-15	2.070	2.110	2.030	2.070	2.070	73,689,730
2023-08-14	2.050	2.110	2.020	2.080	2.080	87,985,895
2023-08-11	2.180	2.220	2.090	2.130	2.130	109,404,020
2023-08-10	2.090	2.140	2.060	2.100	2.100	87,674,241
2023-08-09	2.040	2.220	2.000	2.160	2.160	151,103,752
2023-08-08	2.170	2.240	2.030	2.030	2.030	153,044,080
2023-08-07	2.350	2.370	2.230	2.230	2.230	118,539,980
2023-08-04	2.400	2.600	2.350	2.480	2.480	188,612,148
2023-08-03	2.230	2.520	2.110	2.500	2.500	263,139,619
2023-08-02	2.150	2.320	2.130	2.300	2.300	213,389,771
2023-08-01	2.150	2.330	2.080	2.230	2.230	274,023,274
2023-07-31	1.930	2.150	1.930	2.150	2.150	99,201,051
2023-07-28	1.950	2.030	1.890	1.950	1.950	154,434,462

← NewerPage 13 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.