Hangjin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	40.280	42.800	40.280	41.410	41.253	11,656,813
2023-05-05	40.080	41.290	39.700	40.260	40.107	8,082,934
2023-05-04	39.840	40.460	39.370	40.200	40.048	8,723,500
2023-04-28	38.060	40.660	38.060	40.380	40.227	17,343,991
2023-04-27	38.820	39.240	36.980	37.650	37.507	12,612,282
2023-04-26	39.160	40.420	38.560	38.610	38.464	10,448,890
2023-04-25	40.550	40.930	38.800	39.170	39.021	12,677,538
2023-04-24	41.700	42.260	40.260	40.770	40.615	10,354,134
2023-04-21	41.770	42.880	41.370	41.800	41.642	20,063,933
2023-04-20	39.700	42.400	39.300	41.950	41.791	23,304,485
2023-04-19	40.310	40.460	39.500	39.690	39.540	11,422,042
2023-04-18	42.020	42.170	39.730	40.230	40.077	18,393,242
2023-04-17	42.040	43.170	41.800	42.020	41.861	13,846,860
2023-04-14	42.620	43.190	41.640	42.040	41.881	20,761,239
2023-04-13	42.790	43.500	41.610	42.600	42.438	26,490,804
2023-04-12	39.000	42.760	38.430	42.760	42.598	40,297,667
2023-04-11	37.870	38.970	37.540	38.870	38.723	14,009,663
2023-04-10	38.170	38.950	37.480	37.560	37.418	13,140,715
2023-04-07	38.210	38.960	37.930	38.010	37.866	14,593,882
2023-04-06	37.500	38.350	37.060	37.780	37.637	15,596,249
2023-04-04	36.300	38.000	36.200	37.710	37.567	23,809,679
2023-04-03	33.800	36.900	33.800	36.570	36.431	27,451,369
2023-03-31	32.960	33.660	32.740	33.550	33.423	9,971,680
2023-03-30	31.910	33.160	31.910	32.960	32.835	9,008,600
2023-03-29	32.720	32.720	31.950	32.150	32.028	5,688,957
2023-03-28	33.200	33.220	32.330	32.580	32.456	5,089,347
2023-03-27	32.740	33.260	32.130	32.900	32.775	6,749,305
2023-03-24	33.600	33.950	32.250	32.460	32.337	9,313,770
2023-03-23	33.330	33.970	33.000	33.850	33.722	9,026,356
2023-03-22	32.310	33.740	31.880	33.350	33.224	9,470,542
2023-03-21	31.880	32.340	31.620	32.030	31.909	2,767,018
2023-03-20	32.180	32.180	31.510	31.610	31.490	3,060,012
2023-03-17	32.110	32.600	31.850	31.950	31.829	3,969,405
2023-03-16	32.380	32.380	31.610	31.730	31.610	2,689,937
2023-03-15	32.440	32.630	32.050	32.200	32.078	3,352,713
2023-03-14	32.220	32.820	31.900	32.440	32.317	3,575,928
2023-03-13	32.250	32.480	31.850	32.200	32.078	3,303,100
2023-03-10	32.880	32.910	32.080	32.180	32.058	3,884,537
2023-03-09	32.700	32.950	32.310	32.880	32.755	5,401,657
2023-03-08	31.480	32.470	31.380	32.300	32.178	5,355,611
2023-03-07	32.270	32.290	31.380	31.470	31.351	5,186,675
2023-03-06	32.060	32.600	31.810	32.350	32.227	6,155,102
2023-03-03	31.600	32.600	31.550	32.060	31.938	7,843,992
2023-03-02	31.880	31.880	31.350	31.460	31.341	2,943,498
2023-03-01	31.680	31.700	31.400	31.680	31.560	3,485,354
2023-02-28	31.350	31.950	31.350	31.750	31.630	4,235,318
2023-02-27	32.590	33.120	31.200	31.250	31.132	8,936,705
2023-02-24	31.450	33.130	31.350	32.680	32.556	9,213,519
2023-02-23	31.850	31.990	31.320	31.390	31.271	3,199,000
2023-02-22	31.870	32.050	31.600	31.760	31.640	2,907,000
2023-02-21	32.390	33.090	31.910	32.020	31.899	4,270,574
2023-02-20	32.200	32.400	31.550	32.210	32.088	3,769,379
2023-02-17	32.400	32.760	32.000	32.420	32.297	3,618,406
2023-02-16	33.570	33.840	32.000	32.300	32.178	6,884,647
2023-02-15	33.650	33.840	33.280	33.460	33.333	3,037,774
2023-02-14	33.400	33.810	33.310	33.460	33.333	2,703,352
2023-02-13	33.600	33.900	33.480	33.580	33.453	4,007,218
2023-02-10	33.960	34.350	33.600	33.760	33.632	4,767,122
2023-02-09	33.000	34.170	32.730	34.060	33.931	6,552,051
2023-02-08	33.190	33.490	32.930	33.030	32.905	3,162,450

← NewerPage 15 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.