Hua Yuan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	1.570	1.600	1.570	1.570	1.570	8,602,520
2023-04-26	1.560	1.590	1.530	1.580	1.580	9,367,960
2023-04-25	1.590	1.600	1.530	1.570	1.570	26,485,203
2023-04-24	1.610	1.620	1.580	1.590	1.590	10,935,960
2023-04-21	1.640	1.650	1.610	1.610	1.610	10,110,100
2023-04-20	1.670	1.680	1.630	1.640	1.640	12,057,000
2023-04-19	1.690	1.690	1.670	1.670	1.670	6,646,701
2023-04-18	1.710	1.710	1.680	1.690	1.690	8,343,050
2023-04-17	1.710	1.710	1.690	1.700	1.700	7,243,778
2023-04-14	1.710	1.710	1.690	1.710	1.710	8,794,135
2023-04-13	1.700	1.720	1.690	1.710	1.710	8,545,322
2023-04-12	1.700	1.720	1.690	1.710	1.710	10,577,207
2023-04-11	1.680	1.710	1.660	1.700	1.700	13,707,353
2023-04-10	1.710	1.710	1.670	1.680	1.680	14,065,765
2023-04-07	1.670	1.730	1.660	1.710	1.710	17,537,344
2023-04-06	1.680	1.690	1.660	1.670	1.670	10,179,010
2023-04-04	1.700	1.700	1.670	1.680	1.680	10,005,600
2023-04-03	1.680	1.710	1.660	1.700	1.700	13,186,307
2023-03-31	1.670	1.690	1.670	1.680	1.680	8,750,608
2023-03-30	1.690	1.690	1.660	1.680	1.680	12,331,500
2023-03-29	1.700	1.710	1.680	1.690	1.690	11,353,330
2023-03-28	1.730	1.730	1.700	1.700	1.700	13,167,700
2023-03-27	1.760	1.760	1.720	1.730	1.730	14,510,880
2023-03-24	1.760	1.780	1.730	1.760	1.760	16,748,373
2023-03-23	1.770	1.780	1.750	1.760	1.760	14,421,090
2023-03-22	1.780	1.790	1.770	1.780	1.780	8,651,540
2023-03-21	1.780	1.790	1.760	1.770	1.770	8,790,593
2023-03-20	1.790	1.810	1.770	1.770	1.770	12,566,900
2023-03-17	1.780	1.800	1.770	1.780	1.780	10,714,101
2023-03-16	1.790	1.800	1.770	1.770	1.770	9,070,083
2023-03-15	1.770	1.800	1.760	1.800	1.800	13,851,950
2023-03-14	1.790	1.790	1.750	1.760	1.760	13,586,599
2023-03-13	1.800	1.810	1.780	1.790	1.790	10,071,034
2023-03-10	1.820	1.830	1.790	1.800	1.800	14,674,426
2023-03-09	1.830	1.840	1.820	1.830	1.830	9,423,197
2023-03-08	1.810	1.830	1.800	1.830	1.830	7,302,753
2023-03-07	1.850	1.860	1.810	1.820	1.820	13,978,898
2023-03-06	1.880	1.880	1.840	1.850	1.850	16,046,978
2023-03-03	1.860	1.880	1.850	1.870	1.870	15,519,057
2023-03-02	1.860	1.870	1.850	1.860	1.860	14,006,134
2023-03-01	1.850	1.860	1.840	1.860	1.860	11,593,710
2023-02-28	1.830	1.860	1.820	1.850	1.850	13,699,518
2023-02-27	1.840	1.850	1.820	1.830	1.830	8,269,740
2023-02-24	1.850	1.860	1.820	1.850	1.850	11,527,464
2023-02-23	1.840	1.860	1.840	1.850	1.850	13,486,296
2023-02-22	1.840	1.850	1.830	1.840	1.840	9,508,613
2023-02-21	1.840	1.870	1.830	1.840	1.840	21,550,576
2023-02-20	1.810	1.830	1.800	1.830	1.830	10,870,846
2023-02-17	1.820	1.840	1.810	1.810	1.810	13,375,499
2023-02-16	1.840	1.870	1.820	1.820	1.820	22,064,540
2023-02-15	1.860	1.860	1.840	1.840	1.840	10,169,598
2023-02-14	1.870	1.890	1.850	1.860	1.860	15,922,900
2023-02-13	1.860	1.870	1.850	1.870	1.870	11,086,200
2023-02-10	1.850	1.880	1.840	1.860	1.860	19,693,052
2023-02-09	1.850	1.850	1.830	1.850	1.850	12,900,950
2023-02-08	1.850	1.870	1.840	1.840	1.840	15,418,860
2023-02-07	1.840	1.850	1.820	1.850	1.850	12,738,442
2023-02-06	1.840	1.850	1.820	1.820	1.820	11,481,249
2023-02-03	1.860	1.870	1.840	1.850	1.850	18,551,592
2023-02-02	1.860	1.880	1.850	1.860	1.860	18,698,069

← NewerPage 15 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.