Hua Yuan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.080	2.100	1.980	2.010	2.010	32,224,810
2026-07-16	2.080	2.120	2.060	2.080	2.080	20,432,003
2026-07-15	2.070	2.140	2.050	2.090	2.090	26,233,582
2026-07-14	2.030	2.080	2.000	2.080	2.080	21,358,180
2026-07-13	2.140	2.160	2.020	2.040	2.040	35,063,370
2026-07-10	2.080	2.210	2.060	2.140	2.140	40,920,902
2026-07-09	2.060	2.120	2.040	2.100	2.100	24,541,647
2026-07-08	2.070	2.100	2.030	2.060	2.060	23,370,970
2026-07-07	2.150	2.160	2.060	2.080	2.080	30,079,640
2026-07-06	2.170	2.190	2.120	2.140	2.140	28,095,420
2026-07-03	2.140	2.210	2.130	2.180	2.180	36,185,960
2026-07-02	2.200	2.270	2.130	2.140	2.140	49,798,110
2026-07-01	2.200	2.240	2.150	2.200	2.200	36,513,436
2026-06-30	2.140	2.180	2.110	2.160	2.160	40,017,575
2026-06-29	2.210	2.300	2.100	2.150	2.150	53,591,020
2026-06-26	2.290	2.300	2.180	2.180	2.180	56,959,171
2026-06-25	2.370	2.390	2.220	2.310	2.310	60,776,056
2026-06-24	2.480	2.550	2.280	2.340	2.340	103,034,324
2026-06-23	2.190	2.430	2.180	2.430	2.430	86,050,416
2026-06-22	2.100	2.220	2.090	2.210	2.210	75,354,424
2026-06-18	2.100	2.230	2.070	2.120	2.120	60,727,822
2026-06-17	2.110	2.120	2.050	2.100	2.100	46,481,257
2026-06-16	2.150	2.170	2.090	2.110	2.110	54,617,952
2026-06-15	2.250	2.290	2.160	2.170	2.170	65,336,890
2026-06-12	2.240	2.270	2.220	2.250	2.250	38,890,494
2026-06-11	2.290	2.320	2.220	2.240	2.240	47,531,382
2026-06-10	2.370	2.370	2.270	2.310	2.310	56,615,315
2026-06-09	2.470	2.480	2.300	2.370	2.370	85,949,200
2026-06-08	2.410	2.600	2.400	2.470	2.470	106,531,758
2026-06-05	2.410	2.590	2.410	2.490	2.490	105,655,605
2026-06-04	2.550	2.830	2.500	2.570	2.570	179,651,302
2026-06-03	2.480	2.610	2.410	2.570	2.570	125,434,444
2026-06-02	2.550	2.590	2.420	2.530	2.530	136,480,612
2026-06-01	2.400	2.710	2.330	2.580	2.580	189,173,690
2026-05-29	2.440	2.650	2.420	2.460	2.460	107,182,036
2026-05-28	2.310	2.490	2.290	2.450	2.450	61,282,681
2026-05-27	2.390	2.400	2.280	2.320	2.320	44,938,575
2026-05-26	2.510	2.550	2.370	2.400	2.400	48,981,234
2026-05-25	2.460	2.550	2.450	2.490	2.490	37,470,109
2026-05-22	2.450	2.470	2.420	2.460	2.460	43,772,492
2026-05-21	2.610	2.630	2.400	2.440	2.440	86,365,024
2026-05-20	2.630	2.670	2.610	2.630	2.630	45,976,245
2026-05-19	2.680	2.720	2.630	2.680	2.680	53,606,911
2026-05-18	2.660	2.710	2.520	2.690	2.690	73,065,952
2026-05-15	2.590	2.850	2.580	2.690	2.690	129,174,237
2026-05-14	2.700	2.710	2.580	2.610	2.610	67,277,415
2026-05-13	2.680	2.720	2.610	2.670	2.670	93,459,077
2026-05-12	2.690	2.720	2.630	2.710	2.710	96,666,631
2026-05-11	2.760	2.850	2.670	2.690	2.690	153,864,031
2026-05-08	2.570	2.860	2.550	2.780	2.780	208,206,743
2026-05-07	2.540	2.600	2.500	2.600	2.600	106,046,920
2026-05-06	2.460	2.570	2.430	2.540	2.540	111,061,429
2026-04-30	2.380	2.530	2.360	2.470	2.470	125,279,075
2026-04-29	2.300	2.420	2.300	2.400	2.400	92,347,794
2026-04-28	2.350	2.360	2.280	2.310	2.310	68,162,568
2026-04-27	2.350	2.350	2.270	2.330	2.330	107,757,911
2026-04-24	2.470	2.490	2.380	2.380	2.380	108,982,881
2026-04-23	2.470	2.500	2.400	2.500	2.500	145,754,484
2026-04-22	2.530	2.620	2.440	2.470	2.470	189,727,019
2026-04-21	2.510	2.820	2.510	2.600	2.600	228,431,590

← NewerPage 2 of 3 · 121 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.