Hua Yuan Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.820 | 1.830 | 1.780 | 1.790 | 1.790 | 17,951,717 |
| 2025-04-22 | 1.800 | 1.830 | 1.780 | 1.810 | 1.810 | 24,115,654 |
| 2025-04-21 | 1.790 | 1.820 | 1.740 | 1.800 | 1.800 | 24,140,914 |
| 2025-04-18 | 1.720 | 1.780 | 1.710 | 1.770 | 1.770 | 26,076,828 |
| 2025-04-17 | 1.680 | 1.750 | 1.660 | 1.710 | 1.710 | 21,288,169 |
| 2025-04-16 | 1.690 | 1.720 | 1.650 | 1.680 | 1.680 | 14,302,200 |
| 2025-04-15 | 1.710 | 1.730 | 1.670 | 1.690 | 1.690 | 14,712,336 |
| 2025-04-14 | 1.700 | 1.740 | 1.690 | 1.710 | 1.710 | 16,399,868 |
| 2025-04-11 | 1.690 | 1.720 | 1.680 | 1.690 | 1.690 | 16,518,750 |
| 2025-04-10 | 1.650 | 1.720 | 1.640 | 1.700 | 1.700 | 24,238,670 |
| 2025-04-09 | 1.570 | 1.660 | 1.480 | 1.640 | 1.640 | 37,725,230 |
| 2025-04-08 | 1.510 | 1.610 | 1.510 | 1.600 | 1.600 | 30,266,670 |
| 2025-04-07 | 1.710 | 1.710 | 1.590 | 1.590 | 1.590 | 28,038,434 |
| 2025-04-03 | 1.750 | 1.810 | 1.740 | 1.770 | 1.770 | 17,140,750 |
| 2025-04-02 | 1.760 | 1.770 | 1.750 | 1.760 | 1.760 | 10,710,790 |
| 2025-04-01 | 1.760 | 1.790 | 1.750 | 1.760 | 1.760 | 14,933,830 |
| 2025-03-31 | 1.760 | 1.810 | 1.740 | 1.750 | 1.750 | 14,812,630 |
| 2025-03-28 | 1.790 | 1.810 | 1.760 | 1.770 | 1.770 | 12,781,033 |
| 2025-03-27 | 1.820 | 1.830 | 1.780 | 1.800 | 1.800 | 16,575,083 |
| 2025-03-26 | 1.770 | 1.840 | 1.770 | 1.820 | 1.820 | 19,588,600 |
| 2025-03-25 | 1.770 | 1.790 | 1.750 | 1.790 | 1.790 | 16,916,250 |
| 2025-03-24 | 1.840 | 1.840 | 1.750 | 1.770 | 1.770 | 27,758,351 |
| 2025-03-21 | 1.870 | 1.880 | 1.830 | 1.840 | 1.840 | 21,589,300 |
| 2025-03-20 | 1.860 | 1.910 | 1.850 | 1.880 | 1.880 | 28,536,430 |
| 2025-03-19 | 1.870 | 1.880 | 1.840 | 1.860 | 1.860 | 15,234,690 |
| 2025-03-18 | 1.890 | 1.900 | 1.850 | 1.860 | 1.860 | 17,612,710 |
| 2025-03-17 | 1.880 | 1.920 | 1.870 | 1.890 | 1.890 | 25,415,568 |
| 2025-03-14 | 1.820 | 1.870 | 1.810 | 1.870 | 1.870 | 24,480,395 |
| 2025-03-13 | 1.880 | 1.890 | 1.810 | 1.820 | 1.820 | 25,748,230 |
| 2025-03-12 | 1.880 | 1.890 | 1.870 | 1.890 | 1.890 | 14,829,280 |
| 2025-03-11 | 1.880 | 1.890 | 1.860 | 1.890 | 1.890 | 13,653,990 |
| 2025-03-10 | 1.890 | 1.920 | 1.880 | 1.900 | 1.900 | 13,778,120 |
| 2025-03-07 | 1.940 | 1.940 | 1.880 | 1.900 | 1.900 | 28,482,260 |
| 2025-03-06 | 1.920 | 1.950 | 1.920 | 1.940 | 1.940 | 26,836,552 |
| 2025-03-05 | 1.940 | 1.940 | 1.890 | 1.920 | 1.920 | 22,308,630 |
| 2025-03-04 | 1.940 | 1.940 | 1.900 | 1.930 | 1.930 | 25,401,604 |
| 2025-03-03 | 1.940 | 1.990 | 1.930 | 1.950 | 1.950 | 27,639,300 |
| 2025-02-28 | 1.970 | 1.980 | 1.930 | 1.940 | 1.940 | 28,309,159 |
| 2025-02-27 | 2.000 | 2.040 | 1.940 | 1.970 | 1.970 | 37,123,220 |
| 2025-02-26 | 1.970 | 2.020 | 1.960 | 2.000 | 2.000 | 33,255,450 |
| 2025-02-25 | 1.980 | 2.010 | 1.930 | 1.960 | 1.960 | 31,994,920 |
| 2025-02-24 | 1.940 | 1.990 | 1.920 | 1.980 | 1.980 | 42,397,381 |
| 2025-02-21 | 1.960 | 1.960 | 1.910 | 1.930 | 1.930 | 30,832,550 |
| 2025-02-20 | 1.960 | 1.980 | 1.930 | 1.960 | 1.960 | 26,304,700 |
| 2025-02-19 | 1.940 | 1.960 | 1.920 | 1.950 | 1.950 | 24,747,610 |
| 2025-02-18 | 2.000 | 2.020 | 1.940 | 1.940 | 1.940 | 34,418,370 |
| 2025-02-17 | 1.970 | 2.050 | 1.960 | 2.010 | 2.010 | 39,036,612 |
| 2025-02-14 | 2.040 | 2.050 | 1.970 | 1.970 | 1.970 | 39,067,450 |
| 2025-02-13 | 2.040 | 2.080 | 2.010 | 2.050 | 2.050 | 48,907,967 |
| 2025-02-12 | 2.020 | 2.040 | 1.990 | 2.030 | 2.030 | 33,094,805 |
| 2025-02-11 | 2.050 | 2.080 | 2.000 | 2.010 | 2.010 | 32,316,416 |
| 2025-02-10 | 1.980 | 2.050 | 1.970 | 2.050 | 2.050 | 44,249,077 |
| 2025-02-07 | 1.910 | 1.990 | 1.900 | 1.980 | 1.980 | 50,979,158 |
| 2025-02-06 | 1.900 | 1.920 | 1.880 | 1.920 | 1.920 | 23,768,486 |
| 2025-02-05 | 1.890 | 1.910 | 1.870 | 1.910 | 1.910 | 22,108,950 |
| 2025-01-27 | 1.930 | 1.940 | 1.880 | 1.890 | 1.890 | 23,392,689 |
| 2025-01-24 | 1.940 | 1.950 | 1.910 | 1.920 | 1.920 | 28,321,116 |
| 2025-01-23 | 2.010 | 2.040 | 1.940 | 1.960 | 1.960 | 42,806,875 |
| 2025-01-22 | 1.970 | 2.060 | 1.900 | 2.000 | 2.000 | 57,001,330 |
| 2025-01-21 | 1.960 | 2.100 | 1.960 | 1.990 | 1.990 | 65,038,600 |
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.