Hua Yuan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.550	2.660	2.420	2.590	2.590	302,256,485
2026-04-17	2.560	2.790	2.560	2.690	2.690	311,108,859
2026-04-16	2.850	2.950	2.620	2.650	2.650	373,360,494
2026-04-15	3.530	3.530	2.890	2.890	2.890	450,552,901
2026-04-14	3.210	3.210	3.150	3.210	3.210	68,683,305
2026-04-13	2.920	2.920	2.810	2.920	2.920	81,012,889
2026-04-10	2.590	2.650	2.520	2.650	2.650	163,445,270
2026-04-09	2.200	2.410	2.090	2.410	2.410	188,596,526
2026-04-08	2.040	2.190	2.010	2.190	2.190	139,265,773
2026-04-07	1.810	1.990	1.800	1.990	1.990	54,254,515
2026-04-03	1.860	1.870	1.800	1.810	1.810	13,508,700
2026-04-02	1.900	1.910	1.850	1.860	1.860	12,091,744
2026-04-01	1.940	1.950	1.890	1.900	1.900	15,481,100
2026-03-31	1.960	1.990	1.920	1.930	1.930	14,518,028
2026-03-30	1.920	1.970	1.890	1.960	1.960	16,916,078
2026-03-27	1.910	1.940	1.900	1.940	1.940	14,791,491
2026-03-26	1.930	1.970	1.920	1.930	1.930	14,862,353
2026-03-25	1.860	1.950	1.850	1.940	1.940	23,456,015
2026-03-24	1.820	1.870	1.790	1.860	1.860	25,570,166
2026-03-23	1.940	1.950	1.770	1.800	1.800	43,008,860
2026-03-20	1.960	1.990	1.930	1.950	1.950	26,892,648
2026-03-19	1.980	2.000	1.940	1.950	1.950	21,293,574
2026-03-18	2.040	2.040	1.970	1.990	1.990	32,167,100
2026-03-17	1.980	2.040	1.980	2.030	2.030	43,361,477
2026-03-16	1.970	1.990	1.960	1.980	1.980	16,858,230
2026-03-13	1.940	1.990	1.940	1.960	1.960	26,548,602
2026-03-12	1.950	1.980	1.940	1.940	1.940	23,770,080
2026-03-11	1.950	1.960	1.930	1.950	1.950	13,245,000
2026-03-10	1.940	1.960	1.930	1.950	1.950	11,864,320
2026-03-09	1.950	1.950	1.920	1.930	1.930	13,607,412
2026-03-06	1.910	1.960	1.900	1.950	1.950	19,532,656
2026-03-05	1.920	1.930	1.910	1.920	1.920	12,219,610
2026-03-04	1.900	1.920	1.880	1.910	1.910	19,312,628
2026-03-03	1.920	1.940	1.900	1.910	1.910	25,770,600
2026-03-02	1.960	1.960	1.910	1.920	1.920	30,649,540
2026-02-27	1.980	1.990	1.960	1.970	1.970	18,565,533
2026-02-26	2.030	2.070	1.970	1.970	1.970	32,434,600
2026-02-25	1.980	2.040	1.970	2.040	2.040	31,126,486
2026-02-24	1.970	1.990	1.950	1.980	1.980	15,060,764
2026-02-13	1.960	1.990	1.940	1.960	1.960	19,464,000
2026-02-12	2.010	2.010	1.960	1.970	1.970	17,146,520
2026-02-11	2.010	2.020	1.990	2.000	2.000	17,099,340
2026-02-10	1.980	2.020	1.960	2.010	2.010	27,469,165
2026-02-09	1.980	2.010	1.970	1.980	1.980	26,285,786
2026-02-06	1.970	1.980	1.940	1.970	1.970	14,678,692
2026-02-05	1.940	1.990	1.940	1.980	1.980	31,208,425
2026-02-04	1.910	1.950	1.890	1.940	1.940	23,254,177
2026-02-03	1.880	1.920	1.870	1.900	1.900	12,362,260
2026-02-02	1.920	1.930	1.870	1.870	1.870	15,695,891
2026-01-30	1.940	1.950	1.910	1.920	1.920	18,600,501
2026-01-29	1.940	1.960	1.920	1.950	1.950	23,981,831
2026-01-28	1.920	1.960	1.920	1.950	1.950	20,717,025
2026-01-27	1.940	1.940	1.910	1.920	1.920	15,343,767
2026-01-26	1.960	1.960	1.920	1.940	1.940	21,708,974
2026-01-23	1.950	1.960	1.940	1.960	1.960	16,026,181
2026-01-22	1.940	1.950	1.930	1.950	1.950	13,404,113
2026-01-21	1.950	1.960	1.930	1.940	1.940	13,012,522
2026-01-20	1.930	1.960	1.920	1.950	1.950	17,479,040
2026-01-19	1.930	1.940	1.900	1.940	1.940	17,827,581
2026-01-16	1.970	1.970	1.930	1.930	1.930	16,181,200

← NewerPage 3 of 5 · 242 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.