Hangjin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	32.250	33.090	32.100	32.930	32.805	7,495,210
2022-08-04	31.450	32.730	31.000	32.220	32.098	8,554,285
2022-08-03	30.500	32.000	30.500	31.100	30.982	9,804,558
2022-08-02	31.330	31.750	29.640	30.450	30.335	9,465,471
2022-08-01	30.890	31.710	30.500	31.560	31.440	5,782,797
2022-07-29	32.600	32.800	31.390	31.520	31.401	6,970,537
2022-07-28	32.540	33.200	32.440	32.500	32.377	6,336,827
2022-07-27	32.660	32.790	32.170	32.480	32.357	4,394,145
2022-07-26	31.860	32.770	31.800	32.380	32.257	6,105,267
2022-07-25	31.800	32.500	31.400	31.750	31.630	4,879,716
2022-07-22	32.320	32.580	31.390	31.800	31.679	5,459,900
2022-07-21	32.820	33.200	31.950	32.000	31.879	7,800,233
2022-07-20	31.130	32.970	31.010	32.840	32.716	10,196,302
2022-07-19	30.660	31.950	30.440	30.970	30.853	5,202,209
2022-07-18	31.290	31.350	30.430	30.680	30.564	6,236,264
2022-07-15	31.400	31.880	31.000	31.200	31.082	6,040,606
2022-07-14	30.030	31.400	30.000	31.300	31.181	5,742,819
2022-07-13	30.660	30.970	30.030	30.530	30.414	4,081,335
2022-07-12	30.650	31.380	30.270	30.490	30.374	6,570,000
2022-07-11	31.740	31.740	30.090	30.410	30.295	8,971,971
2022-07-08	32.940	33.300	31.690	31.750	31.630	9,060,912
2022-07-07	33.150	33.400	32.840	32.940	32.815	4,698,777
2022-07-06	33.550	33.730	32.780	33.050	32.925	5,272,073
2022-07-05	33.940	33.940	33.040	33.660	33.532	5,296,508
2022-07-04	33.700	34.220	33.220	33.700	33.572	5,259,774
2022-07-01	34.000	34.350	33.550	33.910	33.781	5,723,296
2022-06-30	33.460	34.660	33.460	33.900	33.771	6,823,611
2022-06-29	34.810	34.990	33.180	33.310	33.184	9,998,460
2022-06-28	33.500	35.520	33.330	35.000	34.867	9,488,198
2022-06-27	34.070	34.360	33.420	33.650	33.522	6,841,472
2022-06-24	34.080	34.950	34.020	34.180	34.050	7,839,284
2022-06-23	32.500	34.140	32.250	34.060	33.931	9,862,213
2022-06-22	32.960	33.160	32.280	32.350	32.227	7,213,980
2022-06-21	34.340	34.390	32.120	32.890	32.765	13,892,273
2022-06-20	34.980	35.150	34.100	34.210	34.080	8,421,086
2022-06-17	34.900	35.370	34.300	35.010	34.877	8,418,291
2022-06-16	34.960	35.380	34.390	34.730	34.598	8,020,969
2022-06-15	35.790	36.660	34.690	34.730	34.598	9,671,385
2022-06-14	35.960	36.490	34.550	35.790	35.654	14,702,375
2022-06-13	38.300	38.730	36.180	36.680	36.541	22,139,913
2022-06-10	35.990	39.090	35.810	38.800	38.653	21,534,376
2022-06-09	35.830	36.500	35.280	36.100	35.963	9,709,500
2022-06-08	35.930	36.160	34.780	35.800	35.664	7,471,595
2022-06-07	36.000	36.290	35.220	35.900	35.664	7,366,519
2022-06-06	34.800	35.990	34.700	35.800	35.565	7,446,707
2022-06-02	35.360	35.860	35.200	35.400	35.168	5,700,798
2022-06-01	34.820	36.390	34.650	35.400	35.168	14,574,078
2022-05-31	35.410	35.490	34.700	34.980	34.750	5,501,883
2022-05-30	34.880	35.300	33.910	35.000	34.770	8,735,564
2022-05-27	35.500	35.850	34.510	35.200	34.969	10,628,042
2022-05-26	34.500	35.390	33.830	34.780	34.552	9,191,829
2022-05-25	33.980	34.420	33.370	34.220	33.995	8,953,659
2022-05-24	34.980	35.730	33.500	33.570	33.350	12,037,466
2022-05-23	34.020	34.890	34.020	34.810	34.581	6,011,703
2022-05-20	35.600	35.600	34.140	34.500	34.273	10,685,659
2022-05-19	33.500	35.200	33.380	35.020	34.790	13,458,250
2022-05-18	32.700	35.100	32.700	34.600	34.373	19,954,885
2022-05-17	31.420	32.750	31.010	32.500	32.287	11,825,885
2022-05-16	30.190	32.020	30.190	31.320	31.114	15,515,036
2022-05-13	28.560	29.480	28.500	29.290	29.098	5,831,220

← NewerPage 18 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.