HNA Technology Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 2.830 | 2.910 | 2.810 | 2.900 | 2.900 | 42,981,255 |
| 2026-07-20 | 2.860 | 2.910 | 2.780 | 2.830 | 2.830 | 35,743,107 |
| 2026-07-17 | 2.910 | 2.960 | 2.830 | 2.840 | 2.840 | 36,976,374 |
| 2026-07-16 | 2.890 | 2.960 | 2.820 | 2.900 | 2.900 | 34,671,284 |
| 2026-07-15 | 2.770 | 2.900 | 2.770 | 2.870 | 2.870 | 29,939,829 |
| 2026-07-14 | 2.720 | 2.820 | 2.720 | 2.790 | 2.790 | 27,931,786 |
| 2026-07-13 | 2.850 | 2.900 | 2.730 | 2.740 | 2.740 | 31,764,100 |
| 2026-07-10 | 2.780 | 2.900 | 2.750 | 2.840 | 2.840 | 31,691,400 |
| 2026-07-09 | 2.780 | 2.800 | 2.710 | 2.790 | 2.790 | 27,775,646 |
| 2026-07-08 | 2.860 | 2.860 | 2.770 | 2.790 | 2.790 | 21,595,700 |
| 2026-07-07 | 2.910 | 2.950 | 2.820 | 2.840 | 2.840 | 28,454,800 |
| 2026-07-06 | 2.960 | 2.990 | 2.920 | 2.940 | 2.940 | 22,706,600 |
| 2026-07-03 | 2.960 | 3.010 | 2.930 | 2.960 | 2.960 | 27,171,989 |
| 2026-07-02 | 2.940 | 3.010 | 2.900 | 2.960 | 2.960 | 33,193,882 |
| 2026-07-01 | 2.910 | 3.030 | 2.870 | 2.950 | 2.950 | 35,285,500 |
| 2026-06-30 | 2.870 | 2.920 | 2.840 | 2.910 | 2.910 | 25,190,394 |
| 2026-06-29 | 2.910 | 2.910 | 2.820 | 2.880 | 2.880 | 30,923,900 |
| 2026-06-26 | 3.060 | 3.060 | 2.890 | 2.910 | 2.910 | 41,330,937 |
| 2026-06-25 | 3.020 | 3.180 | 3.000 | 3.070 | 3.070 | 36,574,323 |
| 2026-06-24 | 3.110 | 3.110 | 2.980 | 3.040 | 3.040 | 27,728,728 |
| 2026-06-23 | 3.140 | 3.190 | 3.070 | 3.090 | 3.090 | 27,796,237 |
| 2026-06-22 | 3.100 | 3.150 | 3.030 | 3.150 | 3.150 | 32,702,156 |
| 2026-06-18 | 3.120 | 3.140 | 3.060 | 3.100 | 3.082 | 26,779,600 |
| 2026-06-17 | 3.170 | 3.180 | 3.130 | 3.160 | 3.142 | 25,220,435 |
| 2026-06-16 | 3.310 | 3.320 | 3.160 | 3.190 | 3.172 | 51,533,866 |
| 2026-06-15 | 3.190 | 3.320 | 3.180 | 3.250 | 3.231 | 52,844,294 |
| 2026-06-12 | 2.990 | 3.190 | 2.980 | 3.150 | 3.132 | 57,428,105 |
| 2026-06-11 | 2.980 | 3.060 | 2.940 | 2.970 | 2.953 | 26,153,165 |
| 2026-06-10 | 3.040 | 3.060 | 2.930 | 2.990 | 2.973 | 40,323,190 |
| 2026-06-09 | 3.060 | 3.080 | 2.990 | 3.040 | 3.023 | 27,589,900 |
| 2026-06-08 | 3.270 | 3.270 | 3.010 | 3.050 | 3.033 | 51,705,136 |
| 2026-06-05 | 3.230 | 3.330 | 3.210 | 3.270 | 3.251 | 40,599,600 |
| 2026-06-04 | 3.200 | 3.300 | 3.170 | 3.230 | 3.212 | 36,733,201 |
| 2026-06-03 | 3.250 | 3.250 | 3.160 | 3.220 | 3.202 | 38,844,433 |
| 2026-06-02 | 3.350 | 3.350 | 3.210 | 3.260 | 3.241 | 35,842,587 |
| 2026-06-01 | 3.310 | 3.360 | 3.300 | 3.340 | 3.321 | 25,362,057 |
| 2026-05-29 | 3.330 | 3.520 | 3.290 | 3.310 | 3.291 | 55,778,498 |
| 2026-05-28 | 3.370 | 3.380 | 3.260 | 3.330 | 3.311 | 34,568,111 |
| 2026-05-27 | 3.420 | 3.430 | 3.350 | 3.370 | 3.351 | 31,572,268 |
| 2026-05-26 | 3.420 | 3.480 | 3.300 | 3.410 | 3.391 | 53,195,413 |
| 2026-05-25 | 3.450 | 3.510 | 3.400 | 3.440 | 3.420 | 50,061,092 |
| 2026-05-22 | 3.550 | 3.570 | 3.420 | 3.450 | 3.430 | 45,898,199 |
| 2026-05-21 | 3.700 | 3.730 | 3.530 | 3.540 | 3.520 | 52,012,979 |
| 2026-05-20 | 3.680 | 3.750 | 3.650 | 3.690 | 3.669 | 38,510,358 |
| 2026-05-19 | 3.700 | 3.760 | 3.620 | 3.710 | 3.689 | 39,321,644 |
| 2026-05-18 | 3.640 | 3.720 | 3.630 | 3.700 | 3.679 | 38,277,559 |
| 2026-05-15 | 3.760 | 3.780 | 3.590 | 3.630 | 3.609 | 68,795,915 |
| 2026-05-14 | 3.870 | 3.870 | 3.760 | 3.760 | 3.739 | 44,327,286 |
| 2026-05-13 | 3.790 | 3.940 | 3.750 | 3.880 | 3.858 | 66,298,623 |
| 2026-05-12 | 3.900 | 3.910 | 3.770 | 3.800 | 3.778 | 49,794,252 |
| 2026-05-11 | 3.980 | 4.010 | 3.880 | 3.900 | 3.878 | 65,651,740 |
| 2026-05-08 | 3.760 | 4.030 | 3.730 | 3.980 | 3.957 | 98,471,626 |
| 2026-05-07 | 3.680 | 3.810 | 3.660 | 3.760 | 3.739 | 56,615,127 |
| 2026-05-06 | 3.700 | 3.720 | 3.640 | 3.660 | 3.639 | 44,559,313 |
| 2026-04-30 | 3.760 | 3.800 | 3.660 | 3.680 | 3.659 | 49,498,704 |
| 2026-04-29 | 3.720 | 3.840 | 3.720 | 3.780 | 3.758 | 38,186,229 |
| 2026-04-28 | 3.680 | 3.800 | 3.660 | 3.740 | 3.719 | 39,334,800 |
| 2026-04-27 | 3.690 | 3.720 | 3.650 | 3.680 | 3.659 | 28,270,700 |
| 2026-04-24 | 3.680 | 3.690 | 3.590 | 3.670 | 3.649 | 31,511,820 |
| 2026-04-23 | 3.780 | 3.780 | 3.650 | 3.670 | 3.649 | 40,641,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.0180 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.