Hua Yuan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.030	2.090	2.000	2.080	2.080	55,024,640
2022-01-28	2.100	2.160	2.060	2.090	2.090	56,583,155
2022-01-27	2.180	2.180	2.060	2.060	2.060	103,284,238
2022-01-26	1.990	2.160	1.990	2.160	2.160	117,231,198
2022-01-25	2.070	2.110	1.960	1.960	1.960	85,258,563
2022-01-24	2.130	2.230	2.120	2.120	2.120	165,382,261
2022-01-21	2.510	2.560	2.180	2.350	2.350	261,132,594
2022-01-20	2.150	2.330	2.140	2.330	2.330	120,367,149
2022-01-19	2.080	2.170	2.070	2.120	2.120	24,646,341
2022-01-18	2.120	2.130	2.070	2.080	2.080	18,882,935
2022-01-17	2.120	2.160	2.090	2.100	2.100	20,882,704
2022-01-14	2.180	2.200	2.100	2.100	2.100	38,353,895
2022-01-13	2.160	2.300	2.140	2.200	2.200	61,527,578
2022-01-12	2.170	2.180	2.120	2.150	2.150	21,953,494
2022-01-11	2.130	2.220	2.120	2.170	2.170	38,433,770
2022-01-10	2.110	2.150	2.080	2.140	2.140	29,540,028
2022-01-07	2.070	2.180	2.070	2.100	2.100	44,901,121
2022-01-06	2.030	2.110	2.020	2.080	2.080	26,302,089
2022-01-05	2.020	2.050	1.990	2.040	2.040	24,664,941
2022-01-04	1.980	2.030	1.970	2.030	2.030	16,395,385
2021-12-31	1.970	2.000	1.960	1.980	1.980	12,968,431
2021-12-30	1.960	1.980	1.960	1.970	1.970	11,774,499
2021-12-29	1.970	2.010	1.960	1.970	1.970	12,207,616
2021-12-28	2.010	2.020	1.960	1.980	1.980	23,843,315
2021-12-27	2.020	2.050	2.000	2.020	2.020	21,058,720
2021-12-24	2.070	2.070	2.000	2.010	2.010	27,658,351
2021-12-23	2.080	2.150	2.050	2.060	2.060	56,975,308
2021-12-22	2.220	2.280	2.090	2.110	2.110	107,314,079
2021-12-21	2.040	2.220	2.030	2.220	2.220	125,940,215
2021-12-20	2.010	2.070	2.000	2.020	2.020	49,633,319
2021-12-17	1.930	2.000	1.920	1.970	1.970	22,101,388
2021-12-16	1.890	1.950	1.880	1.930	1.930	20,655,209
2021-12-15	1.850	1.920	1.850	1.900	1.900	25,765,866
2021-12-14	1.870	1.870	1.840	1.860	1.860	7,720,595
2021-12-13	1.880	1.880	1.860	1.870	1.870	5,761,753
2021-12-10	1.870	1.890	1.860	1.880	1.880	9,347,281
2021-12-09	1.850	1.880	1.850	1.880	1.880	8,776,861
2021-12-08	1.860	1.870	1.850	1.860	1.860	4,900,741
2021-12-07	1.850	1.880	1.840	1.870	1.870	16,878,098
2021-12-06	1.850	1.860	1.830	1.840	1.840	5,625,227
2021-12-03	1.840	1.860	1.830	1.850	1.850	5,753,800
2021-12-02	1.840	1.860	1.830	1.840	1.840	7,665,053
2021-12-01	1.820	1.850	1.810	1.840	1.840	5,887,110
2021-11-30	1.810	1.830	1.800	1.820	1.820	3,038,075
2021-11-29	1.820	1.830	1.800	1.800	1.800	5,352,700
2021-11-26	1.840	1.860	1.830	1.840	1.840	4,464,500
2021-11-25	1.850	1.860	1.840	1.850	1.850	4,645,819
2021-11-24	1.840	1.860	1.840	1.850	1.850	5,637,500
2021-11-23	1.850	1.860	1.840	1.850	1.850	3,008,361
2021-11-22	1.860	1.860	1.840	1.850	1.850	4,135,840
2021-11-19	1.840	1.870	1.820	1.860	1.860	5,359,061
2021-11-18	1.840	1.860	1.830	1.840	1.840	3,439,246
2021-11-17	1.840	1.850	1.830	1.850	1.850	3,600,336
2021-11-16	1.860	1.870	1.840	1.850	1.850	4,346,060
2021-11-15	1.840	1.870	1.830	1.870	1.870	4,680,051
2021-11-12	1.880	1.880	1.830	1.840	1.840	6,350,700
2021-11-11	1.820	1.890	1.810	1.880	1.880	13,477,766
2021-11-10	1.790	1.820	1.780	1.820	1.820	4,599,030
2021-11-09	1.780	1.800	1.780	1.790	1.790	2,207,760
2021-11-08	1.780	1.800	1.780	1.790	1.790	3,327,130

← NewerPage 20 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.