Hangjin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	31.800	32.530	31.790	32.090	32.026	5,978,434
2023-08-01	31.800	32.380	31.390	31.610	31.546	5,812,179
2023-07-31	31.350	31.850	31.200	31.500	31.437	3,835,811
2023-07-28	30.800	31.420	30.650	31.300	31.237	3,269,004
2023-07-27	30.790	31.690	30.710	31.060	30.998	4,835,037
2023-07-26	31.360	31.360	30.550	30.900	30.838	3,901,801
2023-07-25	30.770	31.090	30.550	31.060	30.998	4,466,962
2023-07-24	31.500	31.950	30.460	30.510	30.449	5,700,752
2023-07-21	30.630	31.600	30.630	31.310	31.247	5,576,206
2023-07-20	32.320	32.340	30.540	30.550	30.489	9,882,727
2023-07-19	32.930	33.210	32.220	32.340	32.275	4,309,301
2023-07-18	32.660	33.310	32.530	33.100	33.034	3,797,698
2023-07-17	33.900	34.190	32.450	32.660	32.594	7,532,000
2023-07-14	32.850	34.290	32.780	33.900	33.832	9,120,340
2023-07-13	31.880	33.290	31.800	32.890	32.824	7,370,150
2023-07-12	32.540	32.660	31.740	31.850	31.786	4,033,030
2023-07-11	31.990	32.980	31.980	32.560	32.495	4,466,859
2023-07-10	32.480	32.550	31.790	31.980	31.916	3,478,353
2023-07-07	32.800	32.810	31.800	32.110	32.045	4,705,851
2023-07-06	32.800	33.250	32.450	32.750	32.684	5,339,501
2023-07-05	32.730	32.950	32.520	32.660	32.594	2,608,165
2023-07-04	33.000	33.150	32.350	32.710	32.644	3,966,335
2023-07-03	33.200	33.470	32.700	32.860	32.794	6,252,610
2023-06-30	32.000	33.400	31.700	33.370	33.303	9,067,865
2023-06-29	32.370	33.030	31.900	32.000	31.936	4,836,445
2023-06-28	33.220	33.220	31.700	32.500	32.435	5,250,023
2023-06-27	32.300	33.450	32.010	32.870	32.804	4,382,305
2023-06-26	32.730	33.180	32.080	32.240	32.175	5,431,694
2023-06-21	33.200	33.680	32.790	33.300	33.233	6,166,576
2023-06-20	33.200	33.620	33.000	33.320	33.253	4,461,147
2023-06-19	34.500	34.880	33.070	33.070	33.004	10,099,269
2023-06-16	33.630	34.980	33.460	34.780	34.710	9,195,140
2023-06-15	33.650	34.100	33.110	33.600	33.473	6,820,894
2023-06-14	33.250	33.500	32.600	33.150	33.024	6,931,771
2023-06-13	31.670	33.420	30.950	33.030	32.905	10,522,077
2023-06-12	30.940	32.090	30.860	31.550	31.430	7,812,822
2023-06-09	31.600	31.600	30.340	30.750	30.633	11,286,779
2023-06-08	33.850	33.850	31.550	31.590	31.470	13,454,180
2023-06-07	33.400	33.930	33.300	33.500	33.373	4,316,632
2023-06-06	35.600	35.600	33.000	33.580	33.453	14,012,300
2023-06-05	35.620	36.240	35.530	35.920	35.784	5,176,435
2023-06-02	36.140	36.160	35.140	35.770	35.634	5,741,585
2023-06-01	35.950	36.470	35.860	36.020	35.883	5,109,473
2023-05-31	34.800	36.430	34.410	36.070	35.933	11,700,009
2023-05-30	34.280	34.740	33.050	34.380	34.250	7,897,501
2023-05-29	37.370	37.580	33.710	33.830	33.702	20,172,979
2023-05-26	36.560	37.680	36.420	37.410	37.268	9,056,458
2023-05-25	36.370	37.180	35.850	36.620	36.481	7,438,000
2023-05-24	36.980	36.980	34.100	35.850	35.714	10,539,322
2023-05-23	37.110	37.390	36.240	36.800	36.660	9,843,998
2023-05-22	40.310	40.400	36.450	36.450	36.312	23,543,259
2023-05-19	41.590	41.750	40.350	40.500	40.346	7,224,188
2023-05-18	40.450	41.000	40.230	41.000	40.845	5,874,311
2023-05-17	40.200	41.530	40.050	40.210	40.058	7,767,495
2023-05-16	40.000	40.580	39.650	40.200	40.048	4,779,005
2023-05-15	40.080	40.550	39.010	40.260	40.107	7,596,673
2023-05-12	41.300	41.550	40.130	40.190	40.038	6,913,400
2023-05-11	41.750	42.240	41.150	41.360	41.203	6,292,889
2023-05-10	41.380	42.130	41.120	41.760	41.602	6,566,177
2023-05-09	41.610	42.680	41.220	41.290	41.133	9,789,764

← NewerPage 14 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.