Hua Yuan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.880	1.880	1.840	1.870	1.870	19,491,900
2023-01-31	1.850	1.890	1.820	1.890	1.890	26,968,410
2023-01-30	1.870	1.890	1.850	1.870	1.870	20,358,197
2023-01-20	1.820	1.860	1.820	1.860	1.860	11,857,656
2023-01-19	1.820	1.840	1.810	1.830	1.830	10,226,653
2023-01-18	1.820	1.830	1.810	1.830	1.830	11,267,472
2023-01-17	1.810	1.830	1.790	1.810	1.810	13,092,344
2023-01-16	1.810	1.830	1.790	1.820	1.820	15,577,968
2023-01-13	1.790	1.810	1.780	1.810	1.810	15,774,553
2023-01-12	1.810	1.820	1.770	1.800	1.800	13,346,960
2023-01-11	1.830	1.850	1.800	1.800	1.800	15,008,200
2023-01-10	1.840	1.840	1.810	1.830	1.830	14,599,980
2023-01-09	1.860	1.870	1.840	1.840	1.840	13,672,900
2023-01-06	1.930	1.940	1.860	1.860	1.860	22,912,300
2023-01-05	1.950	1.960	1.900	1.910	1.910	18,703,619
2023-01-04	1.900	1.990	1.900	1.950	1.950	22,308,245
2023-01-03	1.890	1.920	1.880	1.910	1.910	15,047,204
2022-12-30	1.880	1.900	1.870	1.890	1.890	20,085,300
2022-12-29	1.940	1.940	1.870	1.880	1.880	24,037,467
2022-12-28	1.950	1.970	1.910	1.940	1.940	15,231,150
2022-12-27	1.940	1.970	1.930	1.940	1.940	16,826,139
2022-12-26	2.000	2.000	1.920	1.940	1.940	24,787,100
2022-12-23	2.000	2.050	1.980	2.000	2.000	18,622,735
2022-12-22	2.050	2.080	1.980	1.990	1.990	20,318,625
2022-12-21	2.020	2.050	2.010	2.020	2.020	18,257,292
2022-12-20	2.050	2.070	2.010	2.030	2.030	22,022,581
2022-12-19	2.130	2.180	2.050	2.090	2.090	34,657,338
2022-12-16	2.110	2.170	2.090	2.130	2.130	41,374,962
2022-12-15	2.070	2.090	2.040	2.080	2.080	17,391,052
2022-12-14	2.100	2.110	2.060	2.070	2.070	21,157,293
2022-12-13	2.050	2.130	2.030	2.110	2.110	28,805,346
2022-12-12	2.080	2.090	2.030	2.040	2.040	20,457,100
2022-12-09	2.090	2.140	2.060	2.100	2.100	29,447,223
2022-12-08	2.070	2.110	2.050	2.080	2.080	23,659,735
2022-12-07	2.080	2.090	2.030	2.070	2.070	24,569,313
2022-12-06	2.130	2.150	2.060	2.080	2.080	33,849,049
2022-12-05	2.150	2.190	2.120	2.130	2.130	39,971,530
2022-12-02	2.160	2.180	2.100	2.140	2.140	55,315,696
2022-12-01	2.180	2.250	2.140	2.180	2.180	100,815,827
2022-11-30	2.180	2.350	2.140	2.220	2.220	171,336,636
2022-11-29	2.150	2.200	2.050	2.200	2.200	114,853,033
2022-11-28	1.990	2.010	1.940	2.000	2.000	30,709,140
2022-11-25	1.930	2.030	1.920	2.000	2.000	35,646,882
2022-11-24	1.910	1.950	1.900	1.920	1.920	18,464,860
2022-11-23	1.900	1.910	1.870	1.890	1.890	15,069,207
2022-11-22	1.930	1.960	1.890	1.890	1.890	17,020,700
2022-11-21	1.970	1.970	1.900	1.910	1.910	18,103,328
2022-11-18	1.990	2.010	1.960	1.960	1.960	20,244,405
2022-11-17	1.970	2.000	1.950	1.980	1.980	20,281,172
2022-11-16	1.970	1.990	1.940	1.970	1.970	30,505,465
2022-11-15	1.910	2.000	1.900	1.970	1.970	40,720,000
2022-11-14	1.910	1.940	1.880	1.920	1.920	44,844,900
2022-11-11	1.790	1.910	1.770	1.860	1.860	44,318,886
2022-11-10	1.750	1.780	1.720	1.770	1.770	17,308,921
2022-11-09	1.730	1.790	1.720	1.750	1.750	19,860,370
2022-11-08	1.710	1.740	1.700	1.730	1.730	11,763,755
2022-11-07	1.690	1.730	1.690	1.720	1.720	15,005,307
2022-11-04	1.680	1.710	1.670	1.700	1.700	9,905,232
2022-11-03	1.670	1.690	1.660	1.680	1.680	8,286,300
2022-11-02	1.660	1.700	1.640	1.680	1.680	13,660,260

← NewerPage 16 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.