Hua Yuan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	1.910	1.920	1.830	1.860	1.860	17,117,810
2022-08-01	1.950	1.950	1.910	1.930	1.930	10,659,434
2022-07-29	1.980	1.990	1.950	1.950	1.950	13,512,826
2022-07-28	1.970	1.990	1.940	1.980	1.980	19,413,141
2022-07-27	1.980	2.010	1.950	1.960	1.960	26,559,559
2022-07-26	1.910	2.000	1.910	1.990	1.990	38,622,193
2022-07-25	1.890	1.940	1.890	1.920	1.920	21,418,172
2022-07-22	1.900	1.920	1.880	1.890	1.890	12,481,615
2022-07-21	1.900	1.920	1.880	1.900	1.900	13,206,228
2022-07-20	1.910	1.920	1.890	1.900	1.900	11,218,120
2022-07-19	1.910	1.920	1.890	1.900	1.900	15,362,056
2022-07-18	1.810	1.930	1.810	1.900	1.900	34,854,563
2022-07-15	1.900	1.910	1.800	1.810	1.810	32,894,543
2022-07-14	1.950	1.950	1.910	1.910	1.910	18,443,848
2022-07-13	1.940	1.970	1.930	1.960	1.960	17,232,627
2022-07-12	1.920	1.950	1.920	1.930	1.930	10,028,365
2022-07-11	1.940	1.950	1.920	1.930	1.930	10,723,172
2022-07-08	1.950	1.960	1.930	1.950	1.950	13,475,247
2022-07-07	1.940	1.970	1.930	1.950	1.950	16,069,103
2022-07-06	1.990	2.000	1.930	1.950	1.950	21,007,450
2022-07-05	1.990	2.010	1.980	2.000	2.000	20,707,660
2022-07-04	2.010	2.020	1.980	2.000	2.000	20,632,744
2022-07-01	1.990	2.050	1.980	2.000	2.000	33,328,449
2022-06-30	2.000	2.010	1.970	1.980	1.980	25,269,867
2022-06-29	1.960	2.000	1.960	2.000	2.000	35,276,534
2022-06-28	1.970	1.980	1.960	1.970	1.970	16,805,050
2022-06-27	1.980	1.990	1.960	1.970	1.970	14,196,967
2022-06-24	1.970	1.980	1.960	1.980	1.980	13,885,075
2022-06-23	1.960	1.980	1.940	1.970	1.970	12,856,394
2022-06-22	1.990	1.990	1.950	1.950	1.950	17,792,772
2022-06-21	1.970	2.020	1.960	1.990	1.990	27,965,091
2022-06-20	1.940	1.980	1.940	1.970	1.970	19,332,176
2022-06-17	1.960	1.980	1.930	1.950	1.950	18,951,623
2022-06-16	2.000	2.010	1.970	1.980	1.980	21,310,970
2022-06-15	1.960	2.010	1.950	1.990	1.990	34,986,230
2022-06-14	1.910	1.970	1.900	1.960	1.960	25,479,281
2022-06-13	1.950	1.960	1.910	1.920	1.920	25,852,215
2022-06-10	1.970	1.980	1.960	1.970	1.970	18,475,737
2022-06-09	1.980	2.000	1.960	1.980	1.980	20,434,641
2022-06-08	1.990	2.000	1.960	1.980	1.980	22,027,291
2022-06-07	1.970	2.000	1.950	2.000	2.000	26,966,449
2022-06-06	1.990	1.990	1.950	1.970	1.970	26,882,693
2022-06-02	2.000	2.010	1.970	1.990	1.990	26,597,594
2022-06-01	2.000	2.030	1.980	2.010	2.010	30,779,508
2022-05-31	2.000	2.010	1.980	2.000	2.000	28,653,466
2022-05-30	2.040	2.050	1.990	2.000	2.000	30,844,486
2022-05-27	2.060	2.060	2.010	2.040	2.040	31,041,041
2022-05-26	2.040	2.090	2.030	2.050	2.050	37,830,345
2022-05-25	2.020	2.050	2.000	2.040	2.040	30,744,352
2022-05-24	2.090	2.090	2.010	2.020	2.020	38,899,975
2022-05-23	2.070	2.120	2.050	2.090	2.090	42,264,212
2022-05-20	2.120	2.130	2.070	2.090	2.090	40,832,994
2022-05-19	2.010	2.130	2.000	2.130	2.130	65,083,541
2022-05-18	2.070	2.090	2.030	2.050	2.050	50,263,300
2022-05-17	2.140	2.190	2.060	2.080	2.080	57,790,800
2022-05-16	2.130	2.190	2.080	2.160	2.160	93,705,357
2022-05-13	2.000	2.080	1.950	2.080	2.080	75,294,438
2022-05-12	2.010	2.060	1.960	2.000	2.000	46,633,994
2022-05-11	2.070	2.100	2.010	2.020	2.020	61,402,373
2022-05-10	2.020	2.080	2.000	2.070	2.070	54,335,032

← NewerPage 18 of 21 · 1,217 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.