Hangjin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	33.400	33.500	32.800	33.100	32.975	4,139,682
2023-02-06	34.100	34.190	33.100	33.190	33.064	4,981,857
2023-02-03	33.820	34.580	33.430	34.300	34.170	5,087,226
2023-02-02	33.370	34.460	33.150	33.840	33.712	6,661,112
2023-02-01	33.300	33.550	33.100	33.350	33.224	3,503,756
2023-01-31	33.310	33.410	32.650	33.050	32.925	5,577,283
2023-01-30	34.210	34.690	33.220	33.280	33.154	9,604,077
2023-01-20	33.400	34.170	33.380	34.000	33.871	7,731,362
2023-01-19	32.110	33.790	32.030	33.740	33.612	8,921,186
2023-01-18	32.020	32.600	32.010	32.350	32.227	4,262,638
2023-01-17	31.660	32.250	31.600	32.050	31.928	3,823,087
2023-01-16	31.900	32.240	31.360	31.650	31.530	6,437,027
2023-01-13	32.000	32.530	31.810	32.120	31.998	5,298,400
2023-01-12	31.980	32.200	31.680	31.800	31.679	4,722,949
2023-01-11	32.000	32.950	31.780	31.850	31.729	8,188,918
2023-01-10	31.580	32.100	31.430	31.840	31.719	6,490,574
2023-01-09	31.500	32.230	31.250	31.530	31.410	11,866,243
2023-01-06	29.350	31.640	29.350	31.500	31.381	21,523,369
2023-01-05	29.230	29.640	28.810	29.200	29.089	6,187,549
2023-01-04	27.800	29.200	27.800	29.170	29.059	8,597,430
2023-01-03	27.380	28.100	27.070	27.640	27.535	4,767,287
2022-12-30	26.920	27.600	26.750	27.350	27.246	3,506,900
2022-12-29	26.650	27.750	26.490	26.720	26.619	3,514,542
2022-12-28	27.360	27.360	26.360	26.580	26.479	5,035,317
2022-12-27	27.970	28.000	27.070	27.230	27.127	3,371,700
2022-12-26	27.150	28.050	27.000	27.710	27.605	3,043,939
2022-12-23	27.990	27.990	26.860	27.010	26.908	2,930,201
2022-12-22	28.090	28.260	27.350	27.690	27.585	2,936,300
2022-12-21	28.280	28.420	27.810	28.000	27.894	2,744,660
2022-12-20	28.500	28.660	28.060	28.150	28.043	2,326,163
2022-12-19	28.950	29.000	28.210	28.270	28.163	2,848,600
2022-12-16	29.410	29.470	28.700	28.930	28.820	3,495,703
2022-12-15	29.630	29.720	29.180	29.540	29.428	2,550,977
2022-12-14	29.500	30.150	29.120	29.430	29.318	3,615,320
2022-12-13	29.990	30.220	29.300	29.300	29.189	5,801,800
2022-12-12	29.760	31.090	29.470	30.070	29.956	12,449,319
2022-12-09	29.070	31.700	28.400	29.610	29.498	26,983,808
2022-12-08	29.340	29.500	28.820	28.860	28.751	4,465,667
2022-12-07	29.480	29.800	29.180	29.340	29.229	3,219,084
2022-12-06	29.500	29.640	29.150	29.350	29.239	2,843,920
2022-12-05	29.540	30.000	29.330	29.360	29.249	4,490,000
2022-12-02	29.140	29.860	28.850	29.740	29.627	6,740,299
2022-12-01	28.900	29.250	28.720	29.000	28.890	4,810,400
2022-11-30	29.470	29.470	28.520	28.720	28.611	4,402,562
2022-11-29	29.470	29.700	29.110	29.250	29.139	5,236,569
2022-11-28	28.540	29.650	28.250	29.500	29.388	10,146,561
2022-11-25	27.880	28.600	27.530	28.600	28.492	4,933,249
2022-11-24	27.970	27.970	27.450	27.840	27.734	2,601,852
2022-11-23	28.160	28.200	27.300	27.760	27.655	3,092,415
2022-11-22	28.790	28.800	27.650	27.920	27.814	4,461,619
2022-11-21	28.200	28.580	27.670	28.580	28.472	3,111,213
2022-11-18	28.570	28.850	28.080	28.200	28.093	4,983,643
2022-11-17	29.280	29.700	27.980	28.570	28.462	8,542,311
2022-11-16	30.830	30.830	29.330	29.430	29.318	7,225,078
2022-11-15	29.850	31.120	29.610	30.890	30.773	9,231,583
2022-11-14	29.930	30.100	29.600	29.690	29.577	3,339,498
2022-11-11	30.500	30.570	29.790	29.830	29.717	4,039,810
2022-11-10	30.660	30.660	29.470	29.820	29.707	4,815,020
2022-11-09	30.760	30.760	29.930	30.660	30.544	2,427,501
2022-11-08	30.660	30.980	30.420	30.550	30.434	3,216,389

← NewerPage 16 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.