Hanyu Group Joint-Stock Co., Ltd. (300403.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 6.75 | 6.81 | 6.65 | 6.73 | 6.73 | 7,050,331 |
| 20 Jun 2024 | 7.04 | 7.10 | 6.75 | 6.76 | 6.76 | 12,121,000 |
| 19 Jun 2024 | 7.13 | 7.20 | 7.04 | 7.06 | 7.06 | 10,212,885 |
| 18 Jun 2024 | 6.98 | 7.18 | 6.87 | 7.14 | 7.14 | 18,819,800 |
| 17 Jun 2024 | 7.30 | 7.40 | 7.27 | 7.31 | 7.31 | 7,359,950 |
| 14 Jun 2024 | 7.39 | 7.42 | 7.26 | 7.38 | 7.38 | 10,659,282 |
| 13 Jun 2024 | 7.39 | 7.54 | 7.32 | 7.43 | 7.43 | 11,396,065 |
| 12 Jun 2024 | 7.21 | 7.55 | 7.21 | 7.41 | 7.41 | 16,508,900 |
| 11 Jun 2024 | 7.15 | 7.31 | 7.01 | 7.26 | 7.26 | 11,337,970 |
| 07 Jun 2024 | 7.15 | 7.26 | 7.06 | 7.22 | 7.22 | 14,858,056 |
| 06 Jun 2024 | 7.37 | 7.41 | 6.97 | 7.06 | 7.06 | 21,261,533 |
| 05 Jun 2024 | 7.62 | 7.70 | 7.38 | 7.40 | 7.40 | 19,985,098 |
| 04 Jun 2024 | 7.85 | 7.92 | 7.52 | 7.66 | 7.66 | 25,863,920 |
| 03 Jun 2024 | 7.96 | 8.10 | 7.78 | 7.93 | 7.93 | 30,391,080 |
| 31 May 2024 | 7.62 | 7.98 | 7.60 | 7.90 | 7.90 | 25,411,880 |
| 30 May 2024 | 7.55 | 7.74 | 7.51 | 7.64 | 7.64 | 12,066,900 |
| 29 May 2024 | 7.55 | 7.64 | 7.52 | 7.61 | 7.61 | 7,185,720 |
| 28 May 2024 | 7.65 | 7.67 | 7.53 | 7.55 | 7.55 | 8,897,000 |
| 28 May 2024 | 0.25 Dividend | |||||
| 27 May 2024 | 7.80 | 7.90 | 7.69 | 7.89 | 7.64 | 10,250,980 |
| 24 May 2024 | 7.81 | 7.93 | 7.75 | 7.77 | 7.52 | 11,393,580 |
| 23 May 2024 | 8.05 | 8.08 | 7.86 | 7.88 | 7.63 | 14,348,800 |
| 22 May 2024 | 7.96 | 8.15 | 7.95 | 8.08 | 7.82 | 15,946,410 |
| 21 May 2024 | 8.02 | 8.03 | 7.89 | 8.00 | 7.75 | 9,723,700 |
| 20 May 2024 | 8.08 | 8.13 | 7.95 | 8.02 | 7.77 | 16,257,950 |
| 17 May 2024 | 7.95 | 8.12 | 7.90 | 8.11 | 7.85 | 17,971,637 |
| 16 May 2024 | 7.91 | 8.03 | 7.87 | 7.94 | 7.69 | 12,656,600 |
| 15 May 2024 | 7.98 | 8.05 | 7.84 | 7.87 | 7.62 | 14,276,379 |
| 14 May 2024 | 7.89 | 8.14 | 7.89 | 8.04 | 7.79 | 21,966,651 |
| 13 May 2024 | 7.89 | 7.91 | 7.73 | 7.80 | 7.55 | 9,939,264 |
| 10 May 2024 | 7.99 | 8.00 | 7.84 | 7.90 | 7.65 | 9,871,418 |
| 09 May 2024 | 7.87 | 8.02 | 7.87 | 7.97 | 7.72 | 13,074,587 |
| 08 May 2024 | 8.06 | 8.08 | 7.85 | 7.87 | 7.62 | 17,406,000 |
| 07 May 2024 | 8.08 | 8.14 | 7.97 | 8.09 | 7.83 | 20,052,390 |
| 06 May 2024 | 8.05 | 8.12 | 7.99 | 8.06 | 7.80 | 21,999,402 |
| 30 Apr 2024 | 8.09 | 8.16 | 7.92 | 7.96 | 7.71 | 25,438,249 |
| 29 Apr 2024 | 8.13 | 8.37 | 7.96 | 8.02 | 7.77 | 46,453,669 |
| 26 Apr 2024 | 7.55 | 7.67 | 7.50 | 7.63 | 7.39 | 23,103,394 |
| 25 Apr 2024 | 7.38 | 7.64 | 7.35 | 7.63 | 7.39 | 23,408,167 |
| 24 Apr 2024 | 7.17 | 7.34 | 7.11 | 7.34 | 7.11 | 15,624,848 |
| 23 Apr 2024 | 7.05 | 7.29 | 6.99 | 7.25 | 7.02 | 16,271,908 |
| 22 Apr 2024 | 7.01 | 7.17 | 6.95 | 7.03 | 6.81 | 10,750,025 |
| 19 Apr 2024 | 7.15 | 7.27 | 7.06 | 7.14 | 6.91 | 13,266,672 |
| 18 Apr 2024 | 7.12 | 7.41 | 7.12 | 7.20 | 6.97 | 21,616,685 |
| 17 Apr 2024 | 6.76 | 7.23 | 6.76 | 7.22 | 6.99 | 19,562,210 |
| 16 Apr 2024 | 7.08 | 7.08 | 6.59 | 6.63 | 6.42 | 18,551,953 |
| 15 Apr 2024 | 7.28 | 7.37 | 7.00 | 7.13 | 6.90 | 14,667,066 |
| 12 Apr 2024 | 7.29 | 7.46 | 7.27 | 7.27 | 7.04 | 11,439,464 |
| 11 Apr 2024 | 7.25 | 7.45 | 7.17 | 7.27 | 7.04 | 14,064,332 |
| 10 Apr 2024 | 7.60 | 7.64 | 7.26 | 7.32 | 7.09 | 16,412,819 |
| 09 Apr 2024 | 7.60 | 7.69 | 7.56 | 7.62 | 7.38 | 9,769,238 |
| 08 Apr 2024 | 7.82 | 7.84 | 7.56 | 7.56 | 7.32 | 13,648,454 |
| 03 Apr 2024 | 8.05 | 8.16 | 7.79 | 7.84 | 7.59 | 16,251,324 |
| 02 Apr 2024 | 8.16 | 8.21 | 8.02 | 8.10 | 7.84 | 17,562,223 |
| 01 Apr 2024 | 8.10 | 8.26 | 8.08 | 8.23 | 7.97 | 21,451,068 |
| 29 Mar 2024 | 8.05 | 8.14 | 7.94 | 8.11 | 7.85 | 11,037,433 |
| 28 Mar 2024 | 7.61 | 8.15 | 7.61 | 8.09 | 7.83 | 28,198,304 |
| 27 Mar 2024 | 7.90 | 7.94 | 7.59 | 7.66 | 7.42 | 20,270,954 |
| 26 Mar 2024 | 8.05 | 8.14 | 7.80 | 7.95 | 7.70 | 27,719,133 |
| 25 Mar 2024 | 8.33 | 8.47 | 8.04 | 8.05 | 7.79 | 31,642,941 |
| 22 Mar 2024 | 8.20 | 8.48 | 8.09 | 8.36 | 8.10 | 40,330,619 |
| 21 Mar 2024 | 8.20 | 8.28 | 8.09 | 8.25 | 7.99 | 24,243,006 |
| 20 Mar 2024 | 8.17 | 8.25 | 8.11 | 8.22 | 7.96 | 19,297,480 |
| 19 Mar 2024 | 8.34 | 8.41 | 8.17 | 8.17 | 7.91 | 28,569,267 |
| 18 Mar 2024 | 8.39 | 8.41 | 8.26 | 8.41 | 8.14 | 34,576,231 |
| 15 Mar 2024 | 7.96 | 8.43 | 7.91 | 8.42 | 8.15 | 51,033,149 |
| 14 Mar 2024 | 8.00 | 8.22 | 7.80 | 8.03 | 7.78 | 26,205,080 |
| 13 Mar 2024 | 8.04 | 8.14 | 7.95 | 8.04 | 7.79 | 25,783,143 |
| 12 Mar 2024 | 7.97 | 8.12 | 7.86 | 8.10 | 7.84 | 32,892,054 |
| 11 Mar 2024 | 7.86 | 7.94 | 7.75 | 7.92 | 7.67 | 22,331,516 |
| 08 Mar 2024 | 7.60 | 8.07 | 7.60 | 7.94 | 7.69 | 32,992,817 |
| 07 Mar 2024 | 8.08 | 8.19 | 7.68 | 7.68 | 7.44 | 36,561,548 |
| 06 Mar 2024 | 7.47 | 7.93 | 7.46 | 7.89 | 7.64 | 33,306,862 |
| 05 Mar 2024 | 7.75 | 7.78 | 7.50 | 7.55 | 7.31 | 31,128,547 |
| 04 Mar 2024 | 7.97 | 8.02 | 7.70 | 7.92 | 7.67 | 29,005,094 |
| 01 Mar 2024 | 7.85 | 8.07 | 7.71 | 8.00 | 7.75 | 34,725,112 |
| 29 Feb 2024 | 7.29 | 7.83 | 7.29 | 7.82 | 7.57 | 36,418,315 |
| 28 Feb 2024 | 8.08 | 8.53 | 7.37 | 7.39 | 7.16 | 56,772,529 |
| 27 Feb 2024 | 7.52 | 7.95 | 7.39 | 7.87 | 7.62 | 38,845,413 |
| 26 Feb 2024 | 7.68 | 7.96 | 7.43 | 7.53 | 7.29 | 38,166,941 |
| 23 Feb 2024 | 7.03 | 7.31 | 6.93 | 7.27 | 7.04 | 23,474,581 |
| 22 Feb 2024 | 6.84 | 7.01 | 6.84 | 7.00 | 6.78 | 14,786,412 |
| 21 Feb 2024 | 6.80 | 7.13 | 6.73 | 6.87 | 6.65 | 19,676,652 |
| 20 Feb 2024 | 6.82 | 6.90 | 6.70 | 6.89 | 6.67 | 13,041,583 |
| 19 Feb 2024 | 6.83 | 6.97 | 6.64 | 6.91 | 6.69 | 21,123,715 |
| 08 Feb 2024 | 6.23 | 6.76 | 6.17 | 6.73 | 6.52 | 21,586,736 |
| 07 Feb 2024 | 6.26 | 6.50 | 6.06 | 6.17 | 5.97 | 18,433,773 |
| 06 Feb 2024 | 5.88 | 6.44 | 5.65 | 6.30 | 6.10 | 19,498,526 |
| 05 Feb 2024 | 6.14 | 6.21 | 5.36 | 5.95 | 5.76 | 26,232,468 |
| 02 Feb 2024 | 6.44 | 6.53 | 5.93 | 6.16 | 5.96 | 14,733,619 |
| 01 Feb 2024 | 6.32 | 6.59 | 6.19 | 6.42 | 6.22 | 12,757,278 |
| 31 Jan 2024 | 6.69 | 6.78 | 6.36 | 6.37 | 6.17 | 14,019,227 |
| 30 Jan 2024 | 6.88 | 7.02 | 6.74 | 6.76 | 6.55 | 9,757,899 |
| 29 Jan 2024 | 7.17 | 7.25 | 6.87 | 6.90 | 6.68 | 11,646,917 |
| 26 Jan 2024 | 7.19 | 7.31 | 7.10 | 7.12 | 6.89 | 12,865,121 |
| 25 Jan 2024 | 6.95 | 7.18 | 6.89 | 7.18 | 6.95 | 14,620,204 |
| 24 Jan 2024 | 6.89 | 6.99 | 6.63 | 6.97 | 6.75 | 15,170,800 |
| 23 Jan 2024 | 6.79 | 6.87 | 6.67 | 6.85 | 6.63 | 14,246,467 |
| 22 Jan 2024 | 7.30 | 7.32 | 6.71 | 6.80 | 6.58 | 19,096,546 |
| 19 Jan 2024 | 7.47 | 7.52 | 7.33 | 7.34 | 7.11 | 12,455,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.