Hua Yuan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.960	2.100	1.950	2.060	2.060	62,726,477
2022-05-06	2.010	2.040	1.960	1.970	1.970	50,216,209
2022-05-05	2.060	2.100	2.020	2.070	2.070	62,068,929
2022-04-29	1.990	2.080	1.950	2.060	2.060	78,440,822
2022-04-28	1.950	2.020	1.890	2.010	2.010	68,610,473
2022-04-27	1.970	2.000	1.860	1.960	1.960	64,716,160
2022-04-26	2.040	2.110	1.990	2.020	2.020	57,488,909
2022-04-25	2.110	2.160	2.000	2.020	2.020	60,654,326
2022-04-22	2.130	2.190	2.090	2.120	2.120	62,568,720
2022-04-21	2.350	2.360	2.130	2.180	2.180	106,140,894
2022-04-20	2.450	2.610	2.290	2.330	2.330	133,585,614
2022-04-19	2.420	2.550	2.300	2.470	2.470	113,683,408
2022-04-18	2.330	2.470	2.300	2.350	2.350	80,475,063
2022-04-15	2.420	2.490	2.350	2.400	2.400	92,344,539
2022-04-14	2.340	2.550	2.340	2.430	2.430	101,614,696
2022-04-13	2.320	2.410	2.260	2.330	2.330	122,391,751
2022-04-12	2.410	2.500	2.360	2.380	2.380	196,311,429
2022-04-11	2.780	2.780	2.610	2.610	2.610	149,388,100
2022-04-08	2.550	2.900	2.510	2.900	2.900	237,484,250
2022-04-07	2.690	2.770	2.600	2.640	2.640	117,844,666
2022-04-06	2.800	2.900	2.660	2.760	2.760	171,277,903
2022-04-01	2.540	2.680	2.500	2.640	2.640	157,607,400
2022-03-31	2.600	2.850	2.500	2.630	2.630	218,469,412
2022-03-30	2.440	2.670	2.440	2.600	2.600	184,013,651
2022-03-29	2.400	2.570	2.370	2.430	2.430	108,794,324
2022-03-28	2.340	2.550	2.320	2.450	2.450	100,953,918
2022-03-25	2.310	2.410	2.250	2.350	2.350	73,097,374
2022-03-24	2.300	2.380	2.270	2.300	2.300	68,446,073
2022-03-23	2.220	2.380	2.220	2.350	2.350	100,360,967
2022-03-22	2.170	2.280	2.130	2.250	2.250	96,084,060
2022-03-21	2.080	2.200	2.060	2.180	2.180	64,728,615
2022-03-18	1.960	2.070	1.950	2.060	2.060	47,664,479
2022-03-17	1.960	2.030	1.960	1.980	1.980	48,818,516
2022-03-16	1.870	1.920	1.810	1.900	1.900	35,960,356
2022-03-15	2.000	2.000	1.840	1.840	1.840	44,276,700
2022-03-14	2.030	2.100	1.990	1.990	1.990	29,722,460
2022-03-11	2.040	2.060	1.970	2.050	2.050	27,439,170
2022-03-10	2.050	2.090	2.020	2.060	2.060	29,822,311
2022-03-09	2.090	2.110	1.960	2.050	2.050	32,257,402
2022-03-08	2.170	2.180	2.070	2.090	2.090	24,026,260
2022-03-07	2.160	2.200	2.140	2.160	2.160	27,077,674
2022-03-04	2.230	2.230	2.140	2.150	2.150	28,082,780
2022-03-03	2.140	2.230	2.130	2.200	2.200	48,713,469
2022-03-02	2.110	2.190	2.100	2.130	2.130	36,761,900
2022-03-01	2.060	2.120	2.050	2.110	2.110	24,787,862
2022-02-28	2.080	2.090	2.030	2.070	2.070	23,760,946
2022-02-25	2.100	2.140	2.060	2.090	2.090	32,453,240
2022-02-24	2.150	2.180	2.070	2.090	2.090	38,493,546
2022-02-23	2.210	2.250	2.140	2.160	2.160	32,538,500
2022-02-22	2.210	2.270	2.190	2.210	2.210	44,698,285
2022-02-21	2.200	2.220	2.160	2.220	2.220	32,384,742
2022-02-18	2.080	2.200	2.070	2.180	2.180	51,105,230
2022-02-17	2.140	2.150	2.080	2.100	2.100	27,827,457
2022-02-16	2.130	2.200	2.110	2.150	2.150	32,342,546
2022-02-15	2.160	2.190	2.100	2.120	2.120	33,242,824
2022-02-14	2.180	2.210	2.160	2.170	2.170	47,628,486
2022-02-11	2.240	2.330	2.180	2.240	2.240	81,788,218
2022-02-10	2.160	2.210	2.120	2.200	2.200	44,724,456
2022-02-09	2.180	2.220	2.150	2.170	2.170	43,844,430
2022-02-08	2.060	2.230	2.050	2.190	2.190	71,126,807

← NewerPage 19 of 21 · 1,212 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.