Hangjin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	31.100	31.400	30.520	30.660	30.544	5,425,149
2022-11-04	30.900	31.220	30.400	31.000	30.882	5,553,671
2022-11-03	29.800	31.160	29.530	31.120	31.002	5,812,696
2022-11-02	29.600	29.890	29.330	29.830	29.717	3,419,600
2022-11-01	29.250	29.610	29.050	29.510	29.398	4,660,871
2022-10-31	29.840	30.000	28.880	29.300	29.189	4,751,421
2022-10-28	30.300	30.700	29.320	29.450	29.338	6,454,529
2022-10-27	31.800	31.800	30.540	30.600	30.484	5,569,200
2022-10-26	31.100	32.000	30.730	31.430	31.311	5,194,585
2022-10-25	31.110	31.460	30.240	30.870	30.753	5,474,462
2022-10-24	31.990	32.780	31.000	31.100	30.982	7,686,274
2022-10-21	31.510	32.230	31.340	31.750	31.630	5,719,260
2022-10-20	31.000	31.610	30.510	31.210	31.092	4,842,946
2022-10-19	31.300	31.400	30.850	31.090	30.972	3,694,258
2022-10-18	30.220	31.460	29.380	31.300	31.181	9,000,664
2022-10-17	28.810	29.990	28.710	29.900	29.787	4,150,662
2022-10-14	28.500	29.000	28.370	28.790	28.681	3,163,374
2022-10-13	27.700	28.880	27.600	28.310	28.203	3,844,636
2022-10-12	27.700	27.880	26.500	27.830	27.725	6,003,878
2022-10-11	28.900	29.290	26.800	27.500	27.396	9,031,128
2022-10-10	31.360	31.360	29.000	29.000	28.890	8,568,075
2022-09-30	31.600	31.800	31.100	31.360	31.241	2,805,042
2022-09-29	31.820	32.360	31.200	31.480	31.361	4,363,700
2022-09-28	32.500	32.500	31.400	31.430	31.311	4,629,380
2022-09-27	31.390	32.580	31.220	32.390	32.267	6,740,666
2022-09-26	32.040	32.040	31.010	31.090	30.972	5,231,975
2022-09-23	32.990	32.990	31.730	32.050	31.928	6,630,544
2022-09-22	31.090	33.190	30.990	32.780	32.656	13,125,937
2022-09-21	30.690	31.100	30.000	31.050	30.932	3,421,400
2022-09-20	31.210	31.210	30.650	30.790	30.673	2,787,465
2022-09-19	30.950	31.540	30.820	30.830	30.713	3,566,973
2022-09-16	31.000	31.830	30.950	30.950	30.833	4,617,333
2022-09-15	32.000	32.000	30.600	31.000	30.882	5,378,301
2022-09-14	31.990	32.150	31.660	31.700	31.580	5,278,282
2022-09-13	32.710	33.070	32.500	32.670	32.546	3,375,158
2022-09-09	32.890	33.190	32.550	32.690	32.566	3,471,280
2022-09-08	33.100	33.150	32.540	32.710	32.586	3,750,816
2022-09-07	33.330	33.360	32.800	33.000	32.875	6,402,325
2022-09-06	32.510	33.680	32.200	33.330	33.204	10,366,645
2022-09-05	32.500	33.000	31.880	32.340	32.217	5,807,614
2022-09-02	31.780	33.100	31.510	32.500	32.377	8,793,806
2022-09-01	32.340	33.400	31.800	32.030	31.909	10,952,289
2022-08-31	32.100	32.440	31.210	31.500	31.381	7,232,094
2022-08-30	32.100	32.620	31.730	31.910	31.789	6,658,774
2022-08-29	33.930	34.000	31.680	32.550	32.427	22,118,185
2022-08-26	31.210	34.210	31.210	34.180	34.050	29,800,879
2022-08-25	30.800	31.180	30.600	31.100	30.982	3,688,100
2022-08-24	31.810	31.960	30.500	30.830	30.713	6,801,931
2022-08-23	32.110	32.490	31.620	31.740	31.620	4,924,565
2022-08-22	31.970	32.670	31.200	32.440	32.317	5,518,993
2022-08-19	32.240	33.300	31.910	32.000	31.879	7,733,959
2022-08-18	31.700	33.080	31.590	32.220	32.098	9,410,401
2022-08-17	32.420	32.610	31.510	31.640	31.520	6,436,900
2022-08-16	32.460	32.800	32.270	32.430	32.307	4,319,638
2022-08-15	33.130	33.170	32.350	32.450	32.327	6,278,526
2022-08-12	34.190	34.430	33.120	33.180	33.054	7,476,457
2022-08-11	34.030	34.300	33.850	34.170	34.040	6,682,960
2022-08-10	32.730	34.880	32.610	33.980	33.851	12,005,905
2022-08-09	32.590	33.080	32.350	32.770	32.646	4,544,408
2022-08-08	32.860	33.170	32.540	32.620	32.496	5,445,900

← NewerPage 17 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.