Hua Yuan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.190	2.240	2.190	2.230	2.230	26,299,504
2025-07-18	2.190	2.230	2.170	2.190	2.190	20,189,960
2025-07-17	2.220	2.230	2.170	2.180	2.180	23,883,720
2025-07-16	2.210	2.240	2.190	2.220	2.220	16,787,108
2025-07-15	2.250	2.260	2.170	2.210	2.210	33,474,889
2025-07-14	2.310	2.310	2.240	2.250	2.250	27,800,665
2025-07-11	2.350	2.390	2.300	2.320	2.320	46,281,627
2025-07-10	2.240	2.340	2.230	2.330	2.330	60,013,568
2025-07-09	2.230	2.260	2.220	2.240	2.240	26,070,490
2025-07-08	2.280	2.290	2.200	2.220	2.220	38,314,480
2025-07-07	2.240	2.300	2.230	2.260	2.260	37,959,080
2025-07-04	2.230	2.320	2.220	2.230	2.230	41,815,880
2025-07-03	2.220	2.260	2.210	2.240	2.240	27,381,765
2025-07-02	2.230	2.260	2.210	2.230	2.230	34,015,740
2025-07-01	2.260	2.290	2.220	2.240	2.240	39,273,348
2025-06-30	2.330	2.330	2.200	2.270	2.270	75,751,665
2025-06-27	2.110	2.310	2.100	2.310	2.310	55,241,837
2025-06-26	2.100	2.140	2.090	2.100	2.100	19,937,690
2025-06-25	2.130	2.130	2.090	2.110	2.110	21,116,270
2025-06-24	2.060	2.120	2.050	2.120	2.120	25,901,480
2025-06-23	2.020	2.060	1.990	2.060	2.060	15,231,280
2025-06-20	2.050	2.070	2.030	2.030	2.030	18,620,640
2025-06-19	2.090	2.090	2.020	2.040	2.040	20,302,600
2025-06-18	2.130	2.130	2.070	2.090	2.090	19,757,700
2025-06-17	2.150	2.160	2.110	2.130	2.130	31,292,601
2025-06-16	2.210	2.220	2.140	2.150	2.150	36,254,600
2025-06-13	2.190	2.340	2.160	2.170	2.170	65,655,640
2025-06-12	2.170	2.220	2.120	2.220	2.220	42,513,411
2025-06-11	2.180	2.200	2.160	2.170	2.170	24,460,800
2025-06-10	2.200	2.240	2.160	2.180	2.180	41,297,030
2025-06-09	2.220	2.240	2.180	2.190	2.190	38,603,540
2025-06-06	2.200	2.240	2.170	2.210	2.210	43,286,070
2025-06-05	2.270	2.300	2.180	2.220	2.220	53,593,300
2025-06-04	2.220	2.340	2.180	2.270	2.270	102,203,968
2025-06-03	2.160	2.320	2.130	2.190	2.190	122,753,984
2025-05-30	2.050	2.160	2.030	2.160	2.160	95,009,715
2025-05-29	1.910	1.980	1.880	1.960	1.960	42,673,009
2025-05-28	1.930	1.940	1.880	1.900	1.900	19,196,113
2025-05-27	1.900	1.940	1.880	1.920	1.920	25,323,500
2025-05-26	1.900	1.910	1.870	1.890	1.890	21,697,966
2025-05-23	1.930	1.940	1.870	1.870	1.870	35,725,501
2025-05-22	1.980	2.010	1.950	1.950	1.950	32,160,084
2025-05-21	2.020	2.050	1.970	1.990	1.990	55,820,160
2025-05-20	2.050	2.100	2.010	2.020	2.020	109,341,110
2025-05-19	1.820	1.990	1.820	1.990	1.990	53,381,320
2025-05-16	1.830	1.840	1.800	1.810	1.810	14,863,300
2025-05-15	1.840	1.850	1.820	1.830	1.830	15,827,760
2025-05-14	1.820	1.860	1.810	1.850	1.850	18,380,000
2025-05-13	1.850	1.870	1.810	1.830	1.830	18,455,100
2025-05-12	1.840	1.860	1.810	1.850	1.850	16,646,590
2025-05-09	1.890	1.890	1.830	1.840	1.840	17,077,250
2025-05-08	1.890	1.920	1.870	1.890	1.890	26,663,381
2025-05-07	1.930	1.960	1.880	1.900	1.900	33,665,826
2025-05-06	1.930	1.930	1.850	1.880	1.880	61,905,328
2025-04-30	1.730	1.860	1.730	1.860	1.860	55,239,049
2025-04-29	1.690	1.710	1.680	1.690	1.690	19,755,053
2025-04-28	1.810	1.810	1.680	1.710	1.710	36,115,698
2025-04-25	1.800	1.870	1.790	1.820	1.820	43,390,020
2025-04-24	1.790	1.840	1.780	1.790	1.790	20,568,879
2025-04-23	1.820	1.830	1.780	1.790	1.790	17,951,717

← NewerPage 6 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.