Hua Yuan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	1.970	1.980	1.960	1.960	1.960	17,903,385
2026-01-14	1.990	1.990	1.970	1.970	1.970	25,161,950
2026-01-13	1.980	2.000	1.960	1.990	1.990	37,237,811
2026-01-12	1.990	2.000	1.970	1.980	1.980	40,767,891
2026-01-09	2.010	2.010	1.980	2.000	2.000	35,086,471
2026-01-08	1.990	2.020	1.980	2.010	2.010	35,463,940
2026-01-07	2.000	2.010	1.980	1.990	1.990	20,658,924
2026-01-06	1.990	2.010	1.980	2.000	2.000	23,771,140
2026-01-05	2.000	2.010	1.980	1.990	1.990	21,685,670
2025-12-31	2.000	2.010	1.980	2.000	2.000	11,128,972
2025-12-30	1.980	2.000	1.960	1.990	1.990	12,635,395
2025-12-29	2.010	2.020	1.990	1.990	1.990	13,924,620
2025-12-26	2.000	2.020	1.990	2.010	2.010	14,073,370
2025-12-25	2.010	2.040	2.000	2.000	2.000	11,801,729
2025-12-24	2.010	2.010	1.990	2.000	2.000	13,811,532
2025-12-23	2.050	2.050	2.000	2.000	2.000	18,580,186
2025-12-22	2.060	2.070	2.040	2.040	2.040	21,490,171
2025-12-19	2.000	2.070	1.990	2.060	2.060	29,344,541
2025-12-18	1.980	2.010	1.970	1.990	1.990	13,062,195
2025-12-17	2.000	2.010	1.950	1.990	1.990	26,376,150
2025-12-16	1.990	2.040	1.980	2.010	2.010	22,635,666
2025-12-15	2.000	2.010	1.970	1.990	1.990	17,546,611
2025-12-12	2.050	2.060	2.010	2.010	2.010	31,043,100
2025-12-11	2.150	2.150	2.050	2.050	2.050	66,805,080
2025-12-10	2.130	2.170	2.100	2.140	2.140	70,615,952
2025-12-09	2.220	2.240	2.110	2.140	2.140	109,863,930
2025-12-08	2.200	2.320	2.200	2.230	2.230	141,521,162
2025-12-05	2.070	2.110	2.050	2.110	2.110	28,717,310
2025-12-04	2.130	2.140	2.070	2.090	2.090	23,894,328
2025-12-03	2.150	2.170	2.110	2.130	2.130	19,629,340
2025-12-02	2.150	2.170	2.110	2.150	2.150	25,162,067
2025-12-01	2.150	2.170	2.130	2.150	2.150	22,299,350
2025-11-28	2.110	2.140	2.070	2.140	2.140	25,051,397
2025-11-27	2.100	2.140	2.090	2.110	2.110	19,101,188
2025-11-26	2.110	2.160	2.100	2.110	2.110	24,650,602
2025-11-25	2.110	2.130	2.090	2.110	2.110	20,172,700
2025-11-24	2.080	2.120	2.050	2.100	2.100	24,776,220
2025-11-21	2.130	2.170	2.060	2.070	2.070	39,157,225
2025-11-20	2.180	2.190	2.100	2.150	2.150	43,991,787
2025-11-19	2.250	2.280	2.160	2.170	2.170	39,933,100
2025-11-18	2.340	2.340	2.190	2.250	2.250	48,393,230
2025-11-17	2.280	2.340	2.270	2.320	2.320	39,388,190
2025-11-14	2.240	2.300	2.230	2.270	2.270	41,844,150
2025-11-13	2.200	2.250	2.160	2.250	2.250	46,758,150
2025-11-12	2.180	2.220	2.180	2.200	2.200	29,101,620
2025-11-11	2.170	2.200	2.150	2.190	2.190	27,775,684
2025-11-10	2.150	2.170	2.120	2.170	2.170	20,921,342
2025-11-07	2.160	2.200	2.150	2.150	2.150	17,248,360
2025-11-06	2.210	2.220	2.150	2.160	2.160	28,678,560
2025-11-05	2.140	2.230	2.120	2.200	2.200	37,202,462
2025-11-04	2.130	2.160	2.110	2.150	2.150	24,062,203
2025-11-03	2.100	2.130	2.090	2.130	2.130	18,694,125
2025-10-31	2.100	2.130	2.080	2.100	2.100	23,907,436
2025-10-30	2.150	2.180	2.110	2.110	2.110	23,380,963
2025-10-29	2.180	2.190	2.120	2.170	2.170	21,937,833
2025-10-28	2.140	2.220	2.130	2.180	2.180	33,660,250
2025-10-27	2.140	2.170	2.110	2.130	2.130	27,779,000
2025-10-24	2.220	2.230	2.130	2.150	2.150	33,162,400
2025-10-23	2.220	2.250	2.170	2.210	2.210	34,103,400
2025-10-22	2.150	2.250	2.150	2.230	2.230	45,731,838

← NewerPage 4 of 21 · 1,215 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.