Hangjin Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 19.360 | 19.510 | 18.990 | 19.060 | 19.060 | 5,409,355 |
| 2024-07-29 | 19.780 | 19.780 | 19.340 | 19.360 | 19.360 | 3,917,255 |
| 2024-07-26 | 19.400 | 19.980 | 19.380 | 19.620 | 19.620 | 4,837,800 |
| 2024-07-25 | 19.500 | 19.800 | 19.270 | 19.410 | 19.410 | 5,013,300 |
| 2024-07-24 | 20.330 | 20.420 | 19.580 | 19.590 | 19.590 | 6,162,461 |
| 2024-07-23 | 21.280 | 21.280 | 20.270 | 20.300 | 20.300 | 5,291,666 |
| 2024-07-22 | 21.370 | 21.660 | 21.120 | 21.210 | 21.210 | 3,711,545 |
| 2024-07-19 | 20.800 | 21.560 | 20.800 | 21.390 | 21.390 | 5,113,400 |
| 2024-07-18 | 21.230 | 21.260 | 20.640 | 21.010 | 21.010 | 5,965,401 |
| 2024-07-17 | 21.460 | 21.660 | 21.310 | 21.330 | 21.330 | 4,488,000 |
| 2024-07-16 | 21.510 | 21.740 | 21.130 | 21.600 | 21.600 | 4,721,700 |
| 2024-07-15 | 22.150 | 22.310 | 21.600 | 21.700 | 21.700 | 4,688,104 |
| 2024-07-12 | 21.230 | 22.330 | 21.170 | 22.220 | 22.220 | 8,880,024 |
| 2024-07-11 | 21.460 | 21.770 | 21.270 | 21.300 | 21.300 | 7,106,763 |
| 2024-07-10 | 20.800 | 21.200 | 20.750 | 21.000 | 21.000 | 6,209,400 |
| 2024-07-09 | 20.750 | 21.080 | 20.140 | 20.940 | 20.940 | 10,016,115 |
| 2024-07-08 | 21.790 | 21.800 | 20.710 | 20.810 | 20.810 | 7,395,274 |
| 2024-07-05 | 21.810 | 22.040 | 21.600 | 21.950 | 21.950 | 3,631,574 |
| 2024-07-04 | 22.680 | 22.730 | 21.910 | 21.960 | 21.960 | 4,346,600 |
| 2024-07-03 | 22.440 | 22.930 | 22.440 | 22.680 | 22.680 | 5,975,143 |
| 2024-07-02 | 22.330 | 22.800 | 22.180 | 22.650 | 22.650 | 6,716,100 |
| 2024-07-01 | 22.080 | 22.590 | 21.500 | 22.380 | 22.380 | 7,591,374 |
| 2024-06-28 | 22.100 | 22.550 | 21.910 | 22.080 | 22.080 | 5,604,174 |
| 2024-06-27 | 22.560 | 22.770 | 21.950 | 22.070 | 22.070 | 5,321,900 |
| 2024-06-26 | 22.330 | 22.970 | 22.100 | 22.750 | 22.750 | 5,432,800 |
| 2024-06-25 | 22.670 | 23.020 | 22.130 | 22.420 | 22.420 | 5,009,400 |
| 2024-06-24 | 23.590 | 23.590 | 22.770 | 22.780 | 22.780 | 5,603,021 |
| 2024-06-21 | 23.070 | 23.890 | 22.860 | 23.680 | 23.680 | 6,406,538 |
| 2024-06-20 | 23.500 | 23.730 | 23.230 | 23.230 | 23.230 | 5,887,446 |
| 2024-06-19 | 24.250 | 24.350 | 23.450 | 23.500 | 23.500 | 6,907,333 |
| 2024-06-18 | 24.080 | 24.270 | 23.860 | 24.100 | 24.100 | 6,486,266 |
| 2024-06-17 | 24.630 | 24.640 | 23.640 | 24.030 | 24.030 | 10,674,098 |
| 2024-06-14 | 25.650 | 25.750 | 24.130 | 24.740 | 24.740 | 20,891,947 |
| 2024-06-13 | 25.810 | 25.940 | 25.220 | 25.520 | 25.520 | 8,831,904 |
| 2024-06-12 | 25.580 | 26.140 | 25.570 | 25.800 | 25.800 | 9,540,901 |
| 2024-06-11 | 24.970 | 25.980 | 24.680 | 25.780 | 25.780 | 10,449,151 |
| 2024-06-07 | 24.720 | 25.100 | 24.390 | 24.930 | 24.930 | 6,420,300 |
| 2024-06-06 | 24.730 | 24.970 | 24.060 | 24.680 | 24.680 | 6,905,160 |
| 2024-06-05 | 24.590 | 24.980 | 24.250 | 24.520 | 24.520 | 4,734,901 |
| 2024-06-04 | 24.430 | 24.690 | 24.160 | 24.430 | 24.430 | 5,267,300 |
| 2024-06-03 | 25.320 | 25.320 | 24.520 | 24.750 | 24.750 | 5,527,800 |
| 2024-05-31 | 24.780 | 25.140 | 24.660 | 25.050 | 25.050 | 4,881,696 |
| 2024-05-30 | 24.350 | 24.890 | 24.220 | 24.670 | 24.670 | 3,935,300 |
| 2024-05-29 | 24.500 | 24.840 | 24.350 | 24.580 | 24.580 | 4,508,400 |
| 2024-05-28 | 24.900 | 25.450 | 24.460 | 24.520 | 24.520 | 5,961,100 |
| 2024-05-27 | 24.410 | 25.010 | 23.970 | 24.980 | 24.980 | 6,135,968 |
| 2024-05-24 | 24.820 | 25.000 | 24.360 | 24.400 | 24.400 | 4,802,600 |
| 2024-05-23 | 25.590 | 25.590 | 24.860 | 24.870 | 24.820 | 6,352,900 |
| 2024-05-22 | 25.610 | 25.620 | 25.310 | 25.580 | 25.529 | 3,663,160 |
| 2024-05-21 | 25.950 | 25.950 | 25.300 | 25.550 | 25.499 | 5,606,100 |
| 2024-05-20 | 25.930 | 26.140 | 25.610 | 25.980 | 25.928 | 5,771,100 |
| 2024-05-17 | 25.220 | 25.800 | 25.000 | 25.770 | 25.718 | 4,986,600 |
| 2024-05-16 | 25.520 | 25.640 | 25.140 | 25.230 | 25.179 | 5,179,947 |
| 2024-05-15 | 25.510 | 25.610 | 24.930 | 25.150 | 25.099 | 5,496,200 |
| 2024-05-14 | 25.850 | 26.240 | 25.000 | 25.350 | 25.299 | 9,247,200 |
| 2024-05-13 | 26.150 | 26.470 | 25.390 | 25.820 | 25.768 | 7,387,403 |
| 2024-05-10 | 27.210 | 27.220 | 26.060 | 26.290 | 26.237 | 7,728,104 |
| 2024-05-09 | 27.360 | 27.480 | 26.900 | 27.130 | 27.076 | 6,928,700 |
| 2024-05-08 | 28.140 | 28.140 | 27.270 | 27.300 | 27.245 | 6,898,700 |
| 2024-05-07 | 28.070 | 28.450 | 28.040 | 28.170 | 28.113 | 5,797,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-24 | 0.0500 CNY |
| 2023-06-16 | 0.0600 CNY |
| 2022-06-08 | 0.1000 CNY |
| 2021-09-16 | 0.1200 CNY |
| 2021-06-09 | 0.1300 CNY |
| 2020-06-24 | 0.0500 CNY |
| 2019-07-05 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.