Hua Yuan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	1.520	1.660	1.510	1.660	1.660	125,818,369
2024-10-24	1.470	1.520	1.450	1.510	1.510	41,190,072
2024-10-23	1.440	1.490	1.430	1.470	1.470	37,330,894
2024-10-22	1.430	1.450	1.430	1.440	1.440	18,146,939
2024-10-21	1.460	1.460	1.420	1.430	1.430	24,695,690
2024-10-18	1.450	1.480	1.410	1.460	1.460	36,207,255
2024-10-17	1.540	1.540	1.450	1.460	1.460	43,528,833
2024-10-16	1.460	1.530	1.450	1.530	1.530	52,247,503
2024-10-15	1.490	1.510	1.450	1.460	1.460	31,888,610
2024-10-14	1.490	1.510	1.460	1.500	1.500	42,841,430
2024-10-11	1.440	1.490	1.430	1.440	1.440	37,290,893
2024-10-10	1.520	1.520	1.420	1.460	1.460	55,140,784
2024-10-09	1.560	1.560	1.440	1.440	1.440	63,394,477
2024-10-08	1.770	1.780	1.540	1.600	1.600	115,158,884
2024-09-30	1.630	1.640	1.500	1.620	1.620	96,538,748
2024-09-27	1.460	1.500	1.420	1.490	1.490	55,743,584
2024-09-26	1.310	1.440	1.300	1.430	1.430	70,754,837
2024-09-25	1.300	1.390	1.290	1.320	1.320	50,060,876
2024-09-24	1.280	1.310	1.270	1.300	1.300	35,720,024
2024-09-23	1.270	1.280	1.250	1.260	1.260	27,582,369
2024-09-20	1.220	1.290	1.210	1.280	1.280	50,435,186
2024-09-19	1.210	1.250	1.210	1.240	1.240	31,611,390
2024-09-18	1.200	1.230	1.180	1.210	1.210	21,942,388
2024-09-13	1.190	1.200	1.180	1.200	1.200	10,053,579
2024-09-12	1.180	1.200	1.180	1.190	1.190	6,257,329
2024-09-11	1.190	1.200	1.180	1.190	1.190	4,780,900
2024-09-10	1.200	1.200	1.180	1.190	1.190	4,861,100
2024-09-09	1.180	1.200	1.170	1.200	1.200	10,959,800
2024-09-06	1.200	1.200	1.180	1.190	1.190	10,408,772
2024-09-05	1.190	1.210	1.180	1.200	1.200	13,314,810
2024-09-04	1.180	1.210	1.170	1.190	1.190	14,570,390
2024-09-03	1.180	1.200	1.180	1.190	1.190	10,434,330
2024-09-02	1.210	1.220	1.180	1.180	1.180	18,336,882
2024-08-30	1.180	1.240	1.170	1.220	1.220	29,098,218
2024-08-29	1.160	1.180	1.160	1.180	1.180	7,176,650
2024-08-28	1.170	1.170	1.150	1.160	1.160	9,065,829
2024-08-27	1.190	1.190	1.160	1.170	1.170	10,543,820
2024-08-26	1.190	1.200	1.170	1.190	1.190	8,438,600
2024-08-23	1.190	1.200	1.170	1.190	1.190	11,784,100
2024-08-22	1.190	1.210	1.190	1.190	1.190	12,597,001
2024-08-21	1.180	1.200	1.180	1.190	1.190	10,839,360
2024-08-20	1.190	1.200	1.180	1.190	1.190	6,889,996
2024-08-19	1.190	1.200	1.180	1.190	1.190	11,605,490
2024-08-16	1.200	1.220	1.180	1.190	1.190	21,011,600
2024-08-15	1.180	1.220	1.180	1.200	1.200	18,538,750
2024-08-14	1.200	1.200	1.180	1.180	1.180	8,342,890
2024-08-13	1.190	1.200	1.170	1.200	1.200	14,864,100
2024-08-12	1.240	1.250	1.180	1.190	1.190	35,598,500
2024-08-09	1.210	1.330	1.200	1.240	1.240	55,449,398
2024-08-08	1.190	1.240	1.190	1.210	1.210	30,722,341
2024-08-07	1.200	1.200	1.180	1.190	1.190	11,475,203
2024-08-06	1.200	1.210	1.180	1.210	1.210	16,209,093
2024-08-05	1.190	1.220	1.180	1.200	1.200	28,661,089
2024-08-02	1.180	1.220	1.180	1.190	1.190	21,971,190
2024-08-01	1.210	1.210	1.190	1.190	1.190	12,547,350
2024-07-31	1.190	1.210	1.170	1.210	1.210	16,690,600
2024-07-30	1.170	1.200	1.160	1.190	1.190	13,417,830
2024-07-29	1.170	1.180	1.150	1.170	1.170	8,333,300
2024-07-26	1.150	1.180	1.150	1.160	1.160	8,473,300
2024-07-25	1.140	1.160	1.140	1.160	1.160	6,503,530

← NewerPage 9 of 21 · 1,212 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.