Hua Yuan Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1.970 | 1.990 | 1.900 | 1.960 | 1.960 | 43,780,460 |
| 2025-01-17 | 1.950 | 2.020 | 1.920 | 1.980 | 1.980 | 35,398,700 |
| 2025-01-16 | 2.000 | 2.060 | 1.970 | 1.990 | 1.990 | 38,903,030 |
| 2025-01-15 | 2.010 | 2.020 | 1.940 | 1.970 | 1.970 | 41,755,986 |
| 2025-01-14 | 1.940 | 2.020 | 1.940 | 2.010 | 2.010 | 45,678,400 |
| 2025-01-13 | 1.950 | 1.970 | 1.880 | 1.950 | 1.950 | 44,184,880 |
| 2025-01-10 | 2.160 | 2.190 | 2.000 | 2.020 | 2.020 | 74,949,300 |
| 2025-01-09 | 2.170 | 2.240 | 2.160 | 2.190 | 2.190 | 46,521,069 |
| 2025-01-08 | 2.220 | 2.230 | 2.160 | 2.190 | 2.190 | 51,632,530 |
| 2025-01-07 | 2.220 | 2.250 | 2.160 | 2.240 | 2.240 | 61,492,317 |
| 2025-01-06 | 2.310 | 2.340 | 2.180 | 2.250 | 2.250 | 96,295,060 |
| 2025-01-03 | 2.250 | 2.480 | 2.150 | 2.410 | 2.410 | 138,242,084 |
| 2025-01-02 | 2.160 | 2.330 | 2.160 | 2.260 | 2.260 | 109,800,847 |
| 2024-12-31 | 2.190 | 2.210 | 2.120 | 2.120 | 2.120 | 34,654,440 |
| 2024-12-30 | 2.240 | 2.240 | 2.140 | 2.170 | 2.170 | 55,848,973 |
| 2024-12-27 | 2.230 | 2.310 | 2.220 | 2.250 | 2.250 | 56,642,660 |
| 2024-12-26 | 2.330 | 2.330 | 2.220 | 2.270 | 2.270 | 82,813,961 |
| 2024-12-25 | 2.200 | 2.420 | 2.170 | 2.340 | 2.340 | 130,158,527 |
| 2024-12-24 | 2.200 | 2.260 | 2.120 | 2.210 | 2.210 | 81,514,412 |
| 2024-12-23 | 2.340 | 2.340 | 2.160 | 2.190 | 2.190 | 81,656,940 |
| 2024-12-20 | 2.340 | 2.420 | 2.320 | 2.340 | 2.340 | 74,376,853 |
| 2024-12-19 | 2.380 | 2.430 | 2.300 | 2.330 | 2.330 | 86,168,396 |
| 2024-12-18 | 2.480 | 2.530 | 2.380 | 2.410 | 2.410 | 111,945,106 |
| 2024-12-17 | 2.650 | 2.670 | 2.450 | 2.500 | 2.500 | 150,086,059 |
| 2024-12-16 | 2.640 | 2.900 | 2.640 | 2.710 | 2.710 | 187,490,150 |
| 2024-12-13 | 2.790 | 3.150 | 2.650 | 2.750 | 2.750 | 313,044,421 |
| 2024-12-12 | 2.600 | 2.870 | 2.500 | 2.870 | 2.870 | 281,795,600 |
| 2024-12-11 | 2.130 | 2.610 | 2.130 | 2.610 | 2.610 | 286,470,627 |
| 2024-12-10 | 2.370 | 2.370 | 2.300 | 2.370 | 2.370 | 227,803,207 |
| 2024-12-09 | 2.430 | 2.430 | 2.140 | 2.150 | 2.150 | 180,028,923 |
| 2024-12-06 | 2.270 | 2.380 | 2.190 | 2.380 | 2.380 | 129,280,465 |
| 2024-12-05 | 1.940 | 2.160 | 1.930 | 2.160 | 2.160 | 112,080,952 |
| 2024-12-04 | 1.970 | 2.050 | 1.940 | 1.960 | 1.960 | 46,537,967 |
| 2024-12-03 | 1.970 | 2.000 | 1.930 | 1.990 | 1.990 | 38,901,291 |
| 2024-12-02 | 1.850 | 2.000 | 1.830 | 1.960 | 1.960 | 59,992,791 |
| 2024-11-29 | 1.850 | 1.880 | 1.800 | 1.850 | 1.850 | 33,657,600 |
| 2024-11-28 | 1.810 | 1.890 | 1.800 | 1.860 | 1.860 | 49,349,210 |
| 2024-11-27 | 1.780 | 1.810 | 1.720 | 1.790 | 1.790 | 31,265,890 |
| 2024-11-26 | 1.750 | 1.820 | 1.750 | 1.790 | 1.790 | 35,540,430 |
| 2024-11-25 | 1.790 | 1.800 | 1.730 | 1.770 | 1.770 | 39,779,469 |
| 2024-11-22 | 1.850 | 1.900 | 1.800 | 1.810 | 1.810 | 41,931,517 |
| 2024-11-21 | 1.970 | 1.970 | 1.850 | 1.870 | 1.870 | 49,246,347 |
| 2024-11-20 | 1.890 | 1.950 | 1.860 | 1.940 | 1.940 | 36,164,380 |
| 2024-11-19 | 1.900 | 1.910 | 1.810 | 1.910 | 1.910 | 47,078,115 |
| 2024-11-18 | 1.870 | 1.980 | 1.850 | 1.920 | 1.920 | 76,458,532 |
| 2024-11-15 | 1.900 | 1.920 | 1.830 | 1.850 | 1.850 | 59,608,702 |
| 2024-11-14 | 2.090 | 2.120 | 1.900 | 1.910 | 1.910 | 66,246,820 |
| 2024-11-13 | 2.130 | 2.130 | 2.030 | 2.040 | 2.040 | 57,823,004 |
| 2024-11-12 | 2.100 | 2.200 | 2.030 | 2.160 | 2.160 | 83,508,696 |
| 2024-11-11 | 2.140 | 2.210 | 2.070 | 2.090 | 2.090 | 75,930,372 |
| 2024-11-08 | 2.370 | 2.420 | 2.140 | 2.150 | 2.150 | 143,113,762 |
| 2024-11-07 | 2.020 | 2.280 | 2.020 | 2.280 | 2.280 | 134,726,627 |
| 2024-11-06 | 1.920 | 2.120 | 1.860 | 2.070 | 2.070 | 130,194,911 |
| 2024-11-05 | 1.800 | 1.990 | 1.780 | 1.940 | 1.940 | 110,570,389 |
| 2024-11-04 | 1.860 | 1.870 | 1.750 | 1.820 | 1.820 | 97,765,401 |
| 2024-11-01 | 1.830 | 1.970 | 1.830 | 1.900 | 1.900 | 138,429,289 |
| 2024-10-31 | 1.820 | 1.970 | 1.750 | 1.820 | 1.820 | 160,359,669 |
| 2024-10-30 | 1.600 | 1.800 | 1.600 | 1.800 | 1.800 | 141,492,826 |
| 2024-10-29 | 1.760 | 1.780 | 1.630 | 1.640 | 1.640 | 102,464,192 |
| 2024-10-28 | 1.800 | 1.800 | 1.650 | 1.780 | 1.780 | 132,713,261 |
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.