Hangjin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	28.040	28.460	27.960	28.080	28.024	7,346,075
2024-04-30	28.150	28.360	27.700	27.950	27.894	6,580,361
2024-04-29	28.110	28.390	27.810	28.100	28.044	7,439,625
2024-04-26	27.370	28.000	27.150	27.950	27.894	7,050,408
2024-04-25	27.000	27.600	26.780	27.130	27.076	5,926,453
2024-04-24	26.830	27.090	26.380	27.090	27.036	5,649,253
2024-04-23	26.330	26.610	26.300	26.460	26.407	4,464,655
2024-04-22	26.300	26.680	25.720	26.330	26.277	4,960,401
2024-04-19	26.500	26.700	26.020	26.510	26.457	5,760,899
2024-04-18	26.670	26.860	26.120	26.400	26.347	5,336,268
2024-04-17	25.650	26.790	25.520	26.670	26.616	7,249,332
2024-04-16	26.700	26.700	25.250	25.280	25.229	10,941,905
2024-04-15	27.000	27.470	26.320	26.720	26.666	6,815,232
2024-04-12	26.850	27.470	26.770	27.060	27.006	5,822,045
2024-04-11	27.080	27.660	26.780	26.840	26.786	6,453,461
2024-04-10	27.660	28.150	27.010	27.440	27.385	7,751,261
2024-04-09	27.580	28.400	27.460	28.060	28.004	7,652,144
2024-04-08	29.280	29.410	27.660	27.660	27.604	14,678,927
2024-04-03	30.200	30.200	28.250	29.630	29.570	24,635,163
2024-04-02	31.530	31.790	31.000	31.380	31.317	11,598,210
2024-04-01	30.960	31.790	30.760	31.410	31.347	13,371,242
2024-03-29	29.030	29.850	28.880	29.850	29.790	3,497,550
2024-03-28	28.420	29.770	28.270	29.020	28.962	7,938,645
2024-03-27	29.950	30.020	28.400	28.520	28.463	10,455,675
2024-03-26	30.500	30.980	29.800	29.950	29.890	8,455,277
2024-03-25	32.040	32.040	30.300	30.410	30.349	10,129,590
2024-03-22	32.000	32.420	31.540	32.170	32.105	12,910,266
2024-03-21	30.820	32.400	30.750	32.000	31.936	15,486,699
2024-03-20	31.640	31.980	31.130	31.260	31.197	11,304,659
2024-03-19	31.100	31.730	30.680	31.530	31.467	11,597,473
2024-03-18	29.890	31.460	29.800	31.320	31.257	13,593,908
2024-03-15	29.700	29.920	29.310	29.850	29.790	6,255,152
2024-03-14	30.000	30.020	29.170	29.600	29.541	10,564,593
2024-03-13	30.480	30.830	30.110	30.500	30.439	10,095,348
2024-03-12	29.940	30.550	29.680	29.970	29.910	8,226,459
2024-03-11	29.660	29.980	29.080	29.950	29.890	6,996,916
2024-03-08	29.020	30.100	28.910	29.950	29.890	10,306,030
2024-03-07	29.260	29.850	28.640	28.730	28.672	7,564,509
2024-03-06	29.080	29.700	28.940	29.160	29.101	6,499,607
2024-03-05	30.000	30.000	28.970	29.540	29.481	10,373,977
2024-03-04	30.680	30.680	29.560	30.200	30.139	9,636,760
2024-03-01	29.450	30.340	29.020	30.110	30.050	12,333,611
2024-02-29	27.770	29.220	27.700	29.210	29.151	10,897,539
2024-02-28	29.950	30.450	27.730	27.790	27.734	16,708,309
2024-02-27	28.600	30.120	28.220	30.120	30.059	14,041,707
2024-02-26	28.680	29.030	28.330	28.410	28.353	11,629,615
2024-02-23	28.200	28.990	27.420	28.970	28.912	18,866,959
2024-02-22	26.900	27.950	26.800	27.380	27.325	12,404,217
2024-02-21	26.010	27.680	26.010	26.650	26.596	14,041,278
2024-02-20	26.740	27.050	26.220	26.560	26.507	13,641,725
2024-02-19	28.200	28.250	25.940	27.140	27.085	28,098,134
2024-02-08	24.350	26.000	24.110	26.000	25.948	11,403,036
2024-02-07	22.010	23.640	21.700	23.640	23.593	10,022,250
2024-02-06	20.010	21.820	19.280	21.490	21.447	19,763,596
2024-02-05	22.000	22.370	19.850	19.850	19.810	19,670,128
2024-02-02	22.260	23.160	20.790	22.050	22.006	17,573,352
2024-02-01	23.880	23.880	21.480	22.370	22.325	25,778,532
2024-01-31	25.200	25.470	23.850	23.870	23.822	7,361,872
2024-01-30	26.480	26.500	25.350	25.430	25.379	4,041,141
2024-01-29	27.700	27.700	26.210	26.290	26.237	5,543,586

← NewerPage 11 of 21 · 1,212 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.