Hangjin Technology Co Ltd historical data

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

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

← NewerPage 10 of 21 · 1,220 trading daysOlder →

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.