Hangjin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	35.700	36.150	34.300	34.750	34.680	13,030,205
2023-11-01	36.600	36.930	35.200	35.600	35.528	12,496,458
2023-10-31	36.750	37.060	36.370	36.430	36.357	12,696,373
2023-10-30	35.590	37.540	35.350	37.000	36.926	28,245,735
2023-10-27	32.550	35.780	32.120	35.780	35.708	30,299,899
2023-10-26	32.600	33.320	32.200	32.530	32.465	14,464,036
2023-10-25	30.290	32.750	30.200	32.430	32.365	20,116,824
2023-10-24	30.210	30.340	29.440	29.900	29.840	4,641,240
2023-10-23	29.860	30.860	29.650	29.810	29.750	4,514,057
2023-10-20	31.050	31.350	29.880	30.080	30.020	8,676,133
2023-10-19	31.100	32.800	31.100	31.600	31.537	9,308,213
2023-10-18	31.200	31.900	30.300	31.370	31.307	9,269,300
2023-10-17	30.070	30.870	29.910	30.860	30.798	4,209,742
2023-10-16	31.000	31.000	29.800	30.070	30.010	6,195,591
2023-10-13	31.500	31.500	30.860	31.010	30.948	4,352,205
2023-10-12	31.660	31.950	31.260	31.620	31.556	3,447,680
2023-10-11	31.650	32.080	31.310	31.580	31.517	4,219,200
2023-10-10	32.170	32.440	31.490	31.510	31.447	4,240,500
2023-10-09	32.320	32.590	31.880	32.190	32.125	3,535,137
2023-09-28	31.650	32.990	31.600	32.330	32.265	7,323,435
2023-09-27	31.220	31.730	31.070	31.470	31.407	5,242,267
2023-09-26	33.600	33.600	31.070	31.310	31.247	13,554,098
2023-09-25	33.800	33.800	32.550	32.720	32.654	8,175,000
2023-09-22	31.440	33.820	31.350	33.800	33.732	12,355,456
2023-09-21	31.430	32.250	31.300	31.620	31.556	5,049,700
2023-09-20	30.540	32.000	30.430	31.620	31.556	7,103,347
2023-09-19	31.340	31.340	30.340	30.430	30.369	5,280,538
2023-09-18	31.420	31.760	31.220	31.280	31.217	4,024,380
2023-09-15	32.350	32.590	31.560	31.770	31.706	6,196,422
2023-09-14	32.480	32.650	32.080	32.300	32.235	3,419,400
2023-09-13	33.080	33.220	32.000	32.310	32.245	5,225,334
2023-09-12	32.900	33.400	32.610	33.150	33.083	4,808,534
2023-09-11	33.800	34.450	32.920	33.010	32.944	12,635,042
2023-09-08	32.970	33.520	32.540	33.320	33.253	8,133,145
2023-09-07	33.260	34.100	32.880	33.140	33.073	11,831,358
2023-09-06	32.350	33.190	32.350	33.040	32.974	7,216,503
2023-09-05	32.000	33.010	31.580	32.560	32.495	9,179,725
2023-09-04	30.810	32.000	30.560	31.980	31.916	6,363,410
2023-09-01	31.200	31.250	30.480	30.740	30.678	2,738,994
2023-08-31	31.110	31.200	30.800	31.000	30.938	2,720,922
2023-08-30	30.600	31.280	30.490	31.070	31.008	7,245,267
2023-08-29	29.600	30.850	29.500	30.600	30.539	4,590,284
2023-08-28	31.500	31.880	29.440	29.570	29.511	5,964,031
2023-08-25	30.330	30.330	29.360	29.600	29.541	3,897,340
2023-08-24	29.750	30.550	29.540	30.310	30.249	4,788,716
2023-08-23	29.880	29.980	29.170	29.470	29.411	3,051,574
2023-08-22	29.180	30.050	28.760	29.980	29.920	7,657,309
2023-08-21	31.200	31.210	28.890	29.010	28.952	7,902,782
2023-08-18	31.590	32.250	30.900	31.040	30.978	2,859,080
2023-08-17	31.260	32.110	31.230	31.750	31.686	2,468,393
2023-08-16	32.070	32.300	31.570	31.570	31.507	2,236,565
2023-08-15	32.500	32.700	31.960	32.070	32.006	2,608,024
2023-08-14	32.000	32.700	31.200	32.630	32.564	5,189,024
2023-08-11	32.760	32.940	32.090	32.190	32.125	2,384,688
2023-08-10	32.770	33.070	32.660	32.840	32.774	2,217,144
2023-08-09	33.230	33.380	32.650	32.780	32.714	4,302,322
2023-08-08	32.950	33.700	32.880	33.350	33.283	6,336,932
2023-08-07	32.670	33.030	32.430	32.860	32.794	3,201,091
2023-08-04	32.900	33.120	32.280	32.700	32.634	5,413,861
2023-08-03	32.090	33.070	31.900	32.960	32.894	7,160,378

← NewerPage 13 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.