Hua Yuan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	1.640	1.670	1.630	1.660	1.660	11,355,869
2022-10-31	1.650	1.670	1.610	1.630	1.630	14,110,846
2022-10-28	1.730	1.730	1.650	1.670	1.670	16,673,578
2022-10-27	1.730	1.750	1.710	1.730	1.730	11,588,057
2022-10-26	1.720	1.750	1.710	1.730	1.730	13,749,500
2022-10-25	1.750	1.750	1.700	1.730	1.730	12,259,823
2022-10-24	1.810	1.810	1.730	1.740	1.740	22,350,100
2022-10-21	1.820	1.830	1.800	1.810	1.810	12,938,880
2022-10-20	1.820	1.830	1.800	1.810	1.810	11,041,306
2022-10-19	1.860	1.860	1.820	1.820	1.820	10,830,200
2022-10-18	1.860	1.880	1.840	1.850	1.850	15,113,531
2022-10-17	1.840	1.860	1.820	1.860	1.860	14,554,223
2022-10-14	1.820	1.860	1.820	1.850	1.850	19,151,634
2022-10-13	1.840	1.840	1.800	1.830	1.830	15,048,776
2022-10-12	1.810	1.840	1.790	1.840	1.840	10,138,770
2022-10-11	1.820	1.830	1.780	1.820	1.820	13,782,290
2022-10-10	1.850	1.880	1.810	1.810	1.810	18,144,360
2022-09-30	1.820	1.860	1.810	1.830	1.830	15,077,955
2022-09-29	1.880	1.890	1.800	1.820	1.820	18,084,331
2022-09-28	1.910	1.930	1.860	1.870	1.870	12,594,300
2022-09-27	1.890	1.940	1.880	1.910	1.910	20,589,985
2022-09-26	1.950	1.980	1.890	1.900	1.900	29,956,634
2022-09-23	1.950	2.020	1.940	1.960	1.960	29,181,037
2022-09-22	1.990	2.010	1.930	1.940	1.940	18,779,090
2022-09-21	1.940	2.000	1.900	1.990	1.990	22,661,106
2022-09-20	1.950	2.010	1.920	1.930	1.930	21,509,500
2022-09-19	1.960	1.970	1.900	1.940	1.940	21,211,331
2022-09-16	2.020	2.060	1.950	1.950	1.950	34,158,354
2022-09-15	1.990	2.040	1.960	2.000	2.000	21,801,155
2022-09-14	1.990	2.020	1.970	1.970	1.970	14,529,900
2022-09-13	2.050	2.050	1.980	1.990	1.990	16,691,350
2022-09-09	2.020	2.060	2.020	2.030	2.030	16,998,007
2022-09-08	2.040	2.050	2.000	2.020	2.020	22,861,330
2022-09-07	2.010	2.030	1.980	2.030	2.030	27,980,712
2022-09-06	1.980	2.020	1.970	2.010	2.010	36,242,896
2022-09-05	1.920	1.990	1.910	1.960	1.960	23,222,989
2022-09-02	1.910	1.930	1.900	1.930	1.930	15,068,326
2022-09-01	1.870	1.930	1.870	1.910	1.910	19,429,905
2022-08-31	1.890	1.910	1.870	1.880	1.880	11,728,256
2022-08-30	1.880	1.910	1.870	1.890	1.890	12,577,853
2022-08-29	1.840	1.890	1.830	1.890	1.890	11,148,034
2022-08-26	1.890	1.900	1.860	1.860	1.860	8,602,159
2022-08-25	1.870	1.900	1.860	1.890	1.890	11,041,478
2022-08-24	1.900	1.910	1.870	1.870	1.870	10,882,741
2022-08-23	1.910	1.920	1.890	1.910	1.910	8,793,800
2022-08-22	1.890	1.930	1.890	1.920	1.920	16,027,998
2022-08-19	1.900	1.920	1.890	1.900	1.900	10,132,826
2022-08-18	1.930	1.930	1.880	1.890	1.890	10,569,943
2022-08-17	1.920	1.940	1.900	1.930	1.930	16,704,230
2022-08-16	1.880	1.930	1.880	1.920	1.920	21,140,186
2022-08-15	1.900	1.910	1.870	1.880	1.880	11,592,030
2022-08-12	1.860	1.910	1.850	1.890	1.890	13,751,303
2022-08-11	1.850	1.870	1.840	1.870	1.870	9,787,400
2022-08-10	1.850	1.860	1.830	1.840	1.840	8,911,000
2022-08-09	1.860	1.870	1.840	1.850	1.850	12,315,456
2022-08-08	1.860	1.900	1.850	1.870	1.870	13,628,309
2022-08-05	1.840	1.860	1.830	1.850	1.850	12,110,990
2022-08-04	1.850	1.860	1.820	1.850	1.850	12,049,900
2022-08-03	1.850	1.890	1.830	1.840	1.840	11,175,170
2022-08-02	1.910	1.920	1.830	1.860	1.860	17,117,810

← NewerPage 17 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.