Hua Yuan Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.140	2.150	2.060	2.110	2.110	43,094,705
2026-10-16	2.180	2.240	2.140	2.160	2.160	45,849,701
2026-10-15	2.220	2.230	2.130	2.160	2.160	63,868,470
2026-10-14	2.290	2.330	2.230	2.250	2.250	35,252,501
2026-10-13	2.250	2.310	2.220	2.300	2.300	51,122,250
2026-10-12	2.360	2.380	2.260	2.280	2.280	53,686,179
2026-10-09	2.340	2.370	2.240	2.360	2.360	84,497,037
2026-10-08	2.340	2.400	2.290	2.330	2.330	114,255,396
2026-09-30	2.370	2.400	2.180	2.350	2.350	183,100,413
2026-09-29	2.230	2.420	2.220	2.400	2.400	213,458,447
2026-09-28	2.430	2.470	2.300	2.300	2.300	150,224,904
2026-09-24	2.880	2.900	2.540	2.560	2.560	303,676,607
2026-09-23	2.800	2.820	2.710	2.820	2.820	98,706,648
2026-09-22	2.560	2.560	2.560	2.560	2.560	9,034,889
2026-09-21	2.330	2.330	2.330	2.330	2.330	16,389,437
2026-09-18	2.080	2.140	2.060	2.120	2.120	41,267,200
2026-09-17	2.040	2.080	2.030	2.080	2.080	22,841,930
2026-09-16	2.020	2.060	2.000	2.050	2.050	20,467,588
2026-09-15	2.080	2.080	2.020	2.030	2.030	23,399,400
2026-09-14	2.070	2.100	2.050	2.080	2.080	19,700,100
2026-09-11	2.120	2.120	2.040	2.070	2.070	37,592,700
2026-09-10	2.150	2.160	2.110	2.130	2.130	22,875,460
2026-09-09	2.200	2.200	2.150	2.160	2.160	30,261,177
2026-09-08	2.120	2.230	2.120	2.210	2.210	46,479,550
2026-09-07	2.130	2.150	2.110	2.130	2.130	23,926,030
2026-09-04	2.130	2.190	2.120	2.130	2.130	45,382,538
2026-09-03	2.140	2.180	2.070	2.130	2.130	47,008,060
2026-09-02	2.220	2.250	2.080	2.140	2.140	86,405,302
2026-09-01	2.280	2.370	2.230	2.260	2.260	64,068,420
2026-08-31	2.470	2.470	2.330	2.340	2.340	64,161,192
2026-08-28	2.340	2.370	2.330	2.360	2.360	25,638,530
2026-08-27	2.300	2.350	2.290	2.320	2.320	26,211,600
2026-08-26	2.300	2.340	2.290	2.300	2.300	23,798,400
2026-08-25	2.220	2.310	2.210	2.310	2.310	27,616,710
2026-08-24	2.230	2.250	2.200	2.220	2.220	20,238,495
2026-08-21	2.250	2.260	2.190	2.230	2.230	21,004,800
2026-08-20	2.210	2.300	2.180	2.260	2.260	26,501,600
2026-08-19	2.270	2.300	2.210	2.220	2.220	27,704,690
2026-08-18	2.270	2.320	2.250	2.260	2.260	18,013,800
2026-08-17	2.230	2.310	2.200	2.290	2.290	24,192,790
2026-08-14	2.300	2.300	2.200	2.240	2.240	27,924,400
2026-08-13	2.390	2.420	2.300	2.300	2.300	42,873,320
2026-08-12	2.260	2.410	2.240	2.400	2.400	62,318,659
2026-08-11	2.250	2.370	2.250	2.260	2.260	39,793,800
2026-08-10	2.300	2.330	2.240	2.270	2.270	29,539,776
2026-08-07	2.220	2.290	2.190	2.260	2.260	46,921,194
2026-08-06	2.220	2.240	2.170	2.210	2.210	23,857,240
2026-08-05	2.170	2.230	2.160	2.220	2.220	30,673,839
2026-08-04	2.190	2.200	2.150	2.180	2.180	16,812,097
2026-08-03	2.160	2.190	2.150	2.180	2.180	19,395,925
2026-07-31	2.140	2.190	2.130	2.150	2.150	19,987,834
2026-07-30	2.160	2.190	2.120	2.140	2.140	26,024,500
2026-07-29	2.170	2.190	2.140	2.170	2.170	27,882,795
2026-07-28	2.110	2.260	2.110	2.180	2.180	44,407,788
2026-07-27	2.020	2.170	2.020	2.130	2.130	33,791,809
2026-07-24	2.040	2.150	2.020	2.050	2.050	41,836,560
2026-07-23	1.960	2.050	1.950	2.040	2.040	26,616,060
2026-07-22	1.940	1.980	1.930	1.970	1.970	20,511,680
2026-07-21	1.990	1.990	1.880	1.960	1.960	32,293,500
2026-07-20	2.020	2.050	1.970	1.980	1.980	26,889,579

Page 1 of 5 · 242 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.