HNA Technology Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.100 | 4.130 | 3.970 | 4.020 | 3.997 | 45,335,167 |
| 2026-01-19 | 4.040 | 4.160 | 4.010 | 4.090 | 4.067 | 55,366,401 |
| 2026-01-16 | 4.110 | 4.120 | 3.980 | 4.040 | 4.017 | 51,867,039 |
| 2026-01-15 | 4.110 | 4.130 | 4.000 | 4.080 | 4.057 | 64,349,090 |
| 2026-01-14 | 4.180 | 4.310 | 4.080 | 4.120 | 4.097 | 79,462,532 |
| 2026-01-13 | 4.180 | 4.320 | 4.080 | 4.190 | 4.166 | 86,067,988 |
| 2026-01-12 | 4.100 | 4.210 | 4.080 | 4.180 | 4.156 | 81,756,028 |
| 2026-01-09 | 3.980 | 4.180 | 3.960 | 4.100 | 4.077 | 91,185,242 |
| 2026-01-08 | 3.870 | 4.000 | 3.870 | 3.970 | 3.947 | 64,968,676 |
| 2026-01-07 | 3.810 | 3.890 | 3.780 | 3.860 | 3.838 | 60,170,525 |
| 2026-01-06 | 3.800 | 3.850 | 3.780 | 3.810 | 3.788 | 44,094,477 |
| 2026-01-05 | 3.800 | 3.840 | 3.720 | 3.800 | 3.778 | 53,862,213 |
| 2025-12-31 | 3.860 | 3.880 | 3.780 | 3.830 | 3.808 | 36,580,356 |
| 2025-12-30 | 3.930 | 3.940 | 3.860 | 3.870 | 3.848 | 38,425,924 |
| 2025-12-29 | 3.990 | 4.030 | 3.920 | 3.940 | 3.918 | 53,021,003 |
| 2025-12-26 | 3.950 | 4.060 | 3.930 | 4.030 | 4.007 | 79,311,864 |
| 2025-12-25 | 3.880 | 4.090 | 3.820 | 3.970 | 3.947 | 68,868,151 |
| 2025-12-24 | 3.860 | 3.880 | 3.830 | 3.880 | 3.858 | 37,919,422 |
| 2025-12-23 | 4.040 | 4.040 | 3.860 | 3.890 | 3.868 | 72,967,929 |
| 2025-12-22 | 3.770 | 4.090 | 3.770 | 4.030 | 4.007 | 129,575,057 |
| 2025-12-19 | 3.730 | 3.790 | 3.690 | 3.770 | 3.749 | 32,613,142 |
| 2025-12-18 | 3.750 | 3.790 | 3.710 | 3.730 | 3.709 | 24,548,302 |
| 2025-12-17 | 3.700 | 3.770 | 3.660 | 3.750 | 3.729 | 28,547,192 |
| 2025-12-16 | 3.750 | 3.770 | 3.660 | 3.710 | 3.689 | 27,562,502 |
| 2025-12-15 | 3.740 | 3.790 | 3.670 | 3.760 | 3.739 | 33,690,157 |
| 2025-12-12 | 3.790 | 3.820 | 3.740 | 3.740 | 3.719 | 41,094,487 |
| 2025-12-11 | 3.900 | 3.910 | 3.790 | 3.810 | 3.788 | 45,035,838 |
| 2025-12-10 | 3.870 | 3.950 | 3.820 | 3.920 | 3.898 | 45,030,675 |
| 2025-12-09 | 3.950 | 3.960 | 3.870 | 3.870 | 3.848 | 42,585,293 |
| 2025-12-08 | 4.010 | 4.050 | 3.950 | 3.960 | 3.937 | 44,766,036 |
| 2025-12-05 | 3.960 | 3.990 | 3.860 | 3.980 | 3.957 | 42,457,868 |
| 2025-12-04 | 3.940 | 4.000 | 3.890 | 3.960 | 3.937 | 42,337,514 |
| 2025-12-03 | 3.930 | 4.000 | 3.900 | 3.950 | 3.927 | 41,176,777 |
| 2025-12-02 | 4.020 | 4.030 | 3.900 | 3.950 | 3.927 | 31,927,801 |
| 2025-12-01 | 3.940 | 4.050 | 3.930 | 4.020 | 3.997 | 52,092,091 |
| 2025-11-28 | 3.890 | 3.940 | 3.790 | 3.930 | 3.908 | 46,687,125 |
| 2025-11-27 | 4.030 | 4.060 | 3.880 | 3.890 | 3.868 | 54,227,804 |
| 2025-11-26 | 3.970 | 4.040 | 3.930 | 3.980 | 3.957 | 39,583,640 |
| 2025-11-25 | 3.970 | 4.070 | 3.850 | 3.960 | 3.937 | 60,997,843 |
| 2025-11-24 | 4.010 | 4.070 | 3.890 | 3.960 | 3.937 | 55,028,560 |
| 2025-11-21 | 4.350 | 4.390 | 3.930 | 3.940 | 3.918 | 104,269,800 |
| 2025-11-20 | 4.450 | 4.480 | 4.350 | 4.370 | 4.345 | 44,521,100 |
| 2025-11-19 | 4.600 | 4.620 | 4.400 | 4.450 | 4.425 | 61,656,941 |
| 2025-11-18 | 4.850 | 4.850 | 4.600 | 4.600 | 4.574 | 78,186,869 |
| 2025-11-17 | 4.850 | 4.940 | 4.760 | 4.850 | 4.822 | 81,733,416 |
| 2025-11-14 | 4.900 | 5.010 | 4.840 | 4.880 | 4.852 | 89,595,856 |
| 2025-11-13 | 4.990 | 5.040 | 4.870 | 4.900 | 4.872 | 122,407,898 |
| 2025-11-12 | 5.100 | 5.230 | 4.980 | 5.070 | 5.041 | 137,174,636 |
| 2025-11-11 | 4.900 | 5.300 | 4.810 | 5.050 | 5.021 | 271,518,675 |
| 2025-11-10 | 4.540 | 4.900 | 4.540 | 4.900 | 4.872 | 112,445,316 |
| 2025-11-07 | 4.440 | 4.510 | 4.360 | 4.450 | 4.425 | 52,133,591 |
| 2025-11-06 | 4.490 | 4.500 | 4.370 | 4.440 | 4.415 | 49,810,069 |
| 2025-11-05 | 4.580 | 4.660 | 4.470 | 4.490 | 4.464 | 71,135,415 |
| 2025-11-04 | 4.660 | 4.800 | 4.560 | 4.600 | 4.574 | 73,218,304 |
| 2025-11-03 | 4.380 | 4.800 | 4.370 | 4.690 | 4.663 | 129,112,399 |
| 2025-10-31 | 4.300 | 4.450 | 4.300 | 4.380 | 4.355 | 55,093,518 |
| 2025-10-30 | 4.530 | 4.570 | 4.250 | 4.290 | 4.266 | 92,192,385 |
| 2025-10-29 | 4.550 | 4.680 | 4.510 | 4.560 | 4.534 | 58,374,102 |
| 2025-10-28 | 4.580 | 4.630 | 4.500 | 4.550 | 4.524 | 36,900,118 |
| 2025-10-27 | 4.660 | 4.760 | 4.500 | 4.570 | 4.544 | 55,034,751 |
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.