Hua Yuan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.050	2.080	1.910	1.960	1.960	224,560,719
2023-07-26	2.070	2.070	2.070	2.070	2.070	79,490,801
2023-07-25	1.740	1.880	1.740	1.880	1.880	70,426,151
2023-07-24	1.740	1.860	1.620	1.710	1.710	120,228,452
2023-07-21	1.630	1.800	1.620	1.750	1.750	105,639,176
2023-07-20	1.620	1.660	1.600	1.640	1.640	26,690,204
2023-07-19	1.590	1.620	1.580	1.620	1.620	18,743,372
2023-07-18	1.550	1.610	1.530	1.590	1.590	20,907,373
2023-07-17	1.540	1.570	1.520	1.550	1.550	13,358,750
2023-07-14	1.570	1.590	1.550	1.560	1.560	10,995,041
2023-07-13	1.560	1.580	1.550	1.570	1.570	12,220,399
2023-07-12	1.600	1.600	1.550	1.560	1.560	28,235,300
2023-07-11	1.640	1.650	1.600	1.610	1.610	15,301,520
2023-07-10	1.610	1.640	1.580	1.620	1.620	20,992,800
2023-07-07	1.600	1.690	1.580	1.620	1.620	38,266,400
2023-07-06	1.550	1.630	1.540	1.610	1.610	26,143,690
2023-07-05	1.550	1.580	1.540	1.560	1.560	10,687,030
2023-07-04	1.580	1.580	1.540	1.550	1.550	13,071,090
2023-07-03	1.570	1.600	1.560	1.580	1.580	12,824,770
2023-06-30	1.530	1.590	1.530	1.560	1.560	15,470,417
2023-06-29	1.560	1.570	1.520	1.530	1.530	13,490,691
2023-06-28	1.580	1.590	1.550	1.560	1.560	14,362,100
2023-06-27	1.510	1.580	1.500	1.580	1.580	22,858,578
2023-06-26	1.550	1.550	1.510	1.510	1.510	15,037,700
2023-06-21	1.570	1.590	1.550	1.550	1.550	13,004,100
2023-06-20	1.610	1.620	1.560	1.570	1.570	13,725,804
2023-06-19	1.660	1.660	1.610	1.610	1.610	13,446,334
2023-06-16	1.670	1.700	1.650	1.660	1.660	21,524,338
2023-06-15	1.630	1.700	1.610	1.680	1.680	30,212,823
2023-06-14	1.670	1.680	1.610	1.620	1.620	20,878,775
2023-06-13	1.670	1.690	1.640	1.650	1.650	16,302,554
2023-06-12	1.680	1.690	1.640	1.670	1.670	25,216,022
2023-06-09	1.710	1.710	1.650	1.690	1.690	40,670,798
2023-06-08	1.630	1.740	1.610	1.690	1.690	53,988,400
2023-06-07	1.580	1.650	1.570	1.620	1.620	18,269,700
2023-06-06	1.600	1.630	1.580	1.580	1.580	17,246,340
2023-06-05	1.600	1.600	1.570	1.600	1.600	17,376,850
2023-06-02	1.550	1.610	1.540	1.610	1.610	28,085,424
2023-06-01	1.530	1.560	1.520	1.540	1.540	11,589,081
2023-05-31	1.550	1.590	1.540	1.550	1.550	16,278,540
2023-05-30	1.510	1.550	1.490	1.540	1.540	20,316,844
2023-05-29	1.550	1.580	1.520	1.520	1.520	16,864,698
2023-05-26	1.560	1.570	1.510	1.550	1.550	23,297,252
2023-05-25	1.560	1.590	1.550	1.570	1.570	18,194,052
2023-05-24	1.570	1.580	1.550	1.570	1.570	13,065,070
2023-05-23	1.590	1.620	1.570	1.580	1.580	13,221,242
2023-05-22	1.630	1.630	1.570	1.590	1.590	18,545,800
2023-05-19	1.670	1.680	1.610	1.620	1.620	16,570,126
2023-05-18	1.710	1.710	1.670	1.680	1.680	8,127,223
2023-05-17	1.710	1.710	1.690	1.700	1.700	6,966,336
2023-05-16	1.730	1.730	1.700	1.710	1.710	10,773,350
2023-05-15	1.730	1.740	1.700	1.720	1.720	13,152,939
2023-05-12	1.750	1.760	1.720	1.730	1.730	11,464,400
2023-05-11	1.710	1.760	1.700	1.740	1.740	14,762,675
2023-05-10	1.700	1.730	1.700	1.720	1.720	15,469,550
2023-05-09	1.710	1.750	1.700	1.700	1.700	18,444,572
2023-05-08	1.710	1.720	1.680	1.710	1.710	19,023,260
2023-05-05	1.670	1.720	1.660	1.710	1.710	25,004,042
2023-05-04	1.640	1.680	1.630	1.670	1.670	11,989,225
2023-04-28	1.580	1.650	1.580	1.650	1.650	17,900,130

← NewerPage 14 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.