Hua Yuan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.080	2.160	2.060	2.160	2.160	43,836,037
2025-10-20	2.080	2.100	2.060	2.080	2.080	17,324,232
2025-10-17	2.090	2.120	2.060	2.060	2.060	20,867,018
2025-10-16	2.100	2.120	2.070	2.080	2.080	19,142,700
2025-10-15	2.110	2.140	2.090	2.110	2.110	19,899,100
2025-10-14	2.090	2.150	2.090	2.100	2.100	33,510,500
2025-10-13	2.080	2.090	2.020	2.090	2.090	20,515,499
2025-10-10	2.080	2.150	2.070	2.110	2.110	26,839,100
2025-10-09	2.090	2.100	2.040	2.090	2.090	26,758,000
2025-09-30	2.090	2.100	2.060	2.090	2.090	20,908,378
2025-09-29	2.070	2.090	2.010	2.080	2.080	24,882,981
2025-09-26	2.080	2.120	2.060	2.070	2.070	29,344,850
2025-09-25	2.130	2.140	2.080	2.090	2.090	26,221,760
2025-09-24	2.080	2.170	2.080	2.130	2.130	33,485,309
2025-09-23	2.190	2.210	2.050	2.070	2.070	56,275,299
2025-09-22	2.240	2.250	2.160	2.200	2.200	30,908,000
2025-09-19	2.350	2.370	2.200	2.240	2.240	49,241,282
2025-09-18	2.360	2.460	2.300	2.320	2.320	64,072,998
2025-09-17	2.370	2.390	2.290	2.360	2.360	57,663,260
2025-09-16	2.280	2.380	2.270	2.360	2.360	71,508,444
2025-09-15	2.210	2.320	2.200	2.290	2.290	75,413,095
2025-09-12	2.160	2.220	2.150	2.200	2.200	56,586,037
2025-09-11	2.160	2.170	2.130	2.160	2.160	20,633,410
2025-09-10	2.150	2.170	2.130	2.170	2.170	26,865,850
2025-09-09	2.110	2.160	2.100	2.150	2.150	31,928,060
2025-09-08	2.110	2.140	2.100	2.110	2.110	20,208,153
2025-09-05	2.090	2.110	2.060	2.100	2.100	17,615,293
2025-09-04	2.120	2.130	2.070	2.090	2.090	26,828,110
2025-09-03	2.120	2.160	2.090	2.120	2.120	32,117,752
2025-09-02	2.110	2.150	2.090	2.130	2.130	30,100,599
2025-09-01	2.140	2.140	2.090	2.120	2.120	21,618,518
2025-08-29	2.140	2.160	2.110	2.120	2.120	23,720,207
2025-08-28	2.130	2.170	2.110	2.150	2.150	34,713,997
2025-08-27	2.180	2.200	2.130	2.130	2.130	44,326,603
2025-08-26	2.190	2.210	2.160	2.190	2.190	52,213,240
2025-08-25	2.250	2.260	2.160	2.210	2.210	106,749,109
2025-08-22	2.110	2.310	2.100	2.270	2.270	145,272,062
2025-08-21	2.100	2.120	2.070	2.100	2.100	26,486,527
2025-08-20	2.100	2.110	2.070	2.100	2.100	20,133,320
2025-08-19	2.080	2.110	2.060	2.100	2.100	24,458,426
2025-08-18	2.100	2.110	2.060	2.070	2.070	30,184,210
2025-08-15	2.080	2.130	2.080	2.100	2.100	19,777,099
2025-08-14	2.150	2.160	2.070	2.080	2.080	32,856,900
2025-08-13	2.170	2.190	2.140	2.150	2.150	25,273,520
2025-08-12	2.170	2.190	2.140	2.170	2.170	18,199,410
2025-08-11	2.140	2.180	2.140	2.170	2.170	23,727,761
2025-08-08	2.120	2.140	2.100	2.130	2.130	17,711,888
2025-08-07	2.130	2.150	2.120	2.120	2.120	14,282,350
2025-08-06	2.140	2.150	2.100	2.130	2.130	16,224,768
2025-08-05	2.140	2.170	2.130	2.140	2.140	22,148,509
2025-08-04	2.130	2.150	2.110	2.140	2.140	11,811,300
2025-08-01	2.110	2.140	2.100	2.130	2.130	16,922,749
2025-07-31	2.170	2.170	2.100	2.110	2.110	22,910,801
2025-07-30	2.200	2.220	2.160	2.170	2.170	22,018,965
2025-07-29	2.220	2.230	2.170	2.200	2.200	19,876,761
2025-07-28	2.230	2.240	2.200	2.210	2.210	20,108,882
2025-07-25	2.260	2.260	2.220	2.240	2.240	20,098,900
2025-07-24	2.240	2.280	2.210	2.260	2.260	29,375,520
2025-07-23	2.250	2.290	2.240	2.250	2.250	23,132,960
2025-07-22	2.250	2.270	2.210	2.260	2.260	25,413,527

← NewerPage 5 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.