Hangjin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	27.250	27.520	26.710	26.910	26.856	5,609,698
2024-01-25	25.640	27.380	25.510	27.280	27.225	7,240,281
2024-01-24	25.410	25.650	24.280	25.470	25.419	6,526,812
2024-01-23	25.000	25.590	24.130	25.410	25.359	6,044,986
2024-01-22	27.130	27.150	24.500	25.000	24.950	9,438,575
2024-01-19	26.870	27.380	26.790	27.060	27.006	4,345,373
2024-01-18	27.210	27.650	25.660	26.870	26.816	10,639,949
2024-01-17	28.300	28.390	27.250	27.250	27.195	5,173,634
2024-01-16	28.520	28.670	28.000	28.390	28.333	2,548,400
2024-01-15	28.760	28.760	27.980	28.500	28.443	3,210,422
2024-01-12	28.800	29.250	28.700	28.800	28.742	3,277,100
2024-01-11	28.000	29.230	27.900	28.800	28.742	4,483,900
2024-01-10	27.970	28.300	27.100	28.080	28.024	4,338,100
2024-01-09	27.990	28.710	27.800	27.980	27.924	5,624,951
2024-01-08	29.830	29.880	27.000	28.010	27.954	11,536,225
2024-01-05	30.860	30.930	29.660	29.730	29.670	5,711,242
2024-01-04	30.990	31.640	30.720	30.840	30.778	4,006,600
2024-01-03	31.080	31.250	30.850	31.060	30.998	3,166,700
2024-01-02	31.170	31.600	31.030	31.120	31.057	4,819,650
2023-12-29	32.010	32.200	31.060	31.380	31.317	6,986,603
2023-12-28	30.450	31.510	30.330	31.340	31.277	5,793,400
2023-12-27	30.060	30.720	29.990	30.410	30.349	4,368,400
2023-12-26	30.160	30.400	29.850	29.950	29.890	3,038,784
2023-12-25	30.120	30.560	29.970	30.180	30.119	3,093,371
2023-12-22	30.450	30.880	29.970	30.240	30.179	4,483,758
2023-12-21	30.160	30.570	29.720	30.310	30.249	6,626,489
2023-12-20	31.210	31.320	30.450	30.470	30.409	4,776,100
2023-12-19	31.500	31.880	30.880	31.070	31.008	4,343,300
2023-12-18	31.830	32.090	31.310	31.420	31.357	3,221,200
2023-12-15	32.040	32.280	31.720	31.820	31.756	3,345,600
2023-12-14	32.730	32.930	31.940	32.040	31.976	4,370,336
2023-12-13	32.800	32.990	32.550	32.610	32.544	3,036,701
2023-12-12	32.590	33.310	32.580	32.980	32.914	5,643,161
2023-12-11	32.010	32.800	31.660	32.600	32.535	5,651,130
2023-12-08	31.920	32.650	31.900	31.960	31.896	6,041,222
2023-12-07	32.950	33.060	31.800	31.930	31.866	8,632,440
2023-12-06	33.210	33.750	32.870	32.950	32.884	6,372,215
2023-12-05	34.200	34.300	33.430	33.430	33.363	5,816,755
2023-12-04	34.300	34.580	33.630	34.100	34.031	7,163,951
2023-12-01	34.530	34.630	33.960	34.400	34.331	5,822,400
2023-11-30	35.610	35.750	33.520	34.260	34.191	11,656,496
2023-11-29	35.150	36.330	35.010	35.560	35.489	6,911,914
2023-11-28	34.740	35.550	34.660	35.320	35.249	10,096,484
2023-11-27	37.710	37.770	34.270	34.840	34.770	23,716,772
2023-11-24	38.000	38.300	37.210	37.710	37.634	9,031,503
2023-11-23	37.500	37.900	37.370	37.710	37.634	4,380,780
2023-11-22	38.010	38.450	37.580	37.650	37.574	7,424,381
2023-11-21	37.490	38.500	37.150	38.100	38.023	11,398,936
2023-11-20	37.700	37.770	36.600	37.520	37.445	9,722,733
2023-11-17	37.750	37.990	37.290	37.690	37.614	6,455,065
2023-11-16	37.700	38.500	37.350	37.750	37.674	8,900,603
2023-11-15	38.130	38.380	37.370	37.610	37.534	9,690,157
2023-11-14	38.690	39.520	37.750	38.080	38.003	17,447,953
2023-11-13	37.390	38.960	37.040	38.610	38.532	19,132,789
2023-11-10	36.790	38.080	36.690	37.080	37.006	15,652,011
2023-11-09	36.830	37.110	36.550	36.790	36.716	7,030,004
2023-11-08	36.700	37.820	36.580	36.870	36.796	14,822,754
2023-11-07	36.100	36.950	35.800	36.940	36.866	13,094,916
2023-11-06	36.000	36.450	35.690	36.000	35.928	10,159,437
2023-11-03	35.100	36.560	34.860	36.150	36.077	12,694,823

← NewerPage 12 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.