Hangjin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	28.710	29.290	28.200	28.560	28.372	6,296,301
2022-05-11	29.300	30.230	28.710	28.790	28.601	10,211,052
2022-05-10	27.500	29.310	26.830	28.920	28.730	9,665,273
2022-05-09	27.650	28.090	27.270	27.670	27.488	4,932,753
2022-05-06	27.800	28.280	27.420	27.850	27.667	7,459,079
2022-05-05	28.280	29.800	28.120	28.840	28.651	9,458,788
2022-04-29	28.000	28.790	27.010	28.510	28.323	11,914,446
2022-04-28	26.070	27.720	26.000	27.000	26.823	13,712,173
2022-04-27	23.550	26.900	23.010	26.750	26.574	19,678,405
2022-04-26	27.000	27.560	24.460	24.460	24.299	13,625,412
2022-04-25	28.930	29.190	27.180	27.180	27.002	14,438,238
2022-04-22	31.300	31.350	30.200	30.220	30.022	5,885,686
2022-04-21	32.740	33.000	31.010	31.370	31.164	7,338,288
2022-04-20	33.530	33.530	32.600	32.770	32.555	4,608,865
2022-04-19	33.750	34.290	33.020	33.170	32.952	5,005,959
2022-04-18	33.580	34.310	32.920	33.650	33.429	5,770,863
2022-04-15	32.660	34.550	32.140	34.100	33.876	8,931,535
2022-04-14	33.000	33.500	32.760	32.810	32.595	4,454,499
2022-04-13	33.650	33.650	32.720	32.880	32.664	6,536,974
2022-04-12	33.680	34.250	32.920	33.720	33.499	7,045,711
2022-04-11	36.040	36.290	33.360	33.470	33.250	15,578,553
2022-04-08	36.500	37.300	36.270	36.420	36.181	7,353,424
2022-04-07	36.960	37.340	36.330	36.330	36.091	8,905,903
2022-04-06	39.400	39.400	36.100	36.950	36.707	21,838,607
2022-04-01	38.080	39.750	37.800	39.500	39.241	14,110,050
2022-03-31	38.020	39.220	37.620	38.460	38.207	13,644,306
2022-03-30	36.940	38.290	36.480	38.220	37.969	11,326,538
2022-03-29	37.370	37.650	36.450	36.650	36.409	9,965,667
2022-03-28	37.410	38.120	37.050	37.370	37.125	10,678,701
2022-03-25	37.800	38.800	37.710	38.110	37.860	14,389,007
2022-03-24	37.800	38.800	37.500	37.610	37.363	13,653,028
2022-03-23	36.860	38.190	36.830	38.000	37.750	15,060,190
2022-03-22	36.000	36.980	35.930	36.580	36.340	10,812,622
2022-03-21	34.150	36.800	33.910	36.460	36.221	19,879,458
2022-03-18	33.200	33.900	32.910	33.880	33.658	7,047,523
2022-03-17	33.600	33.970	33.090	33.250	33.032	11,263,531
2022-03-16	31.450	32.740	30.100	32.600	32.386	12,036,060
2022-03-15	31.580	32.320	30.290	30.350	30.151	7,802,558
2022-03-14	32.520	32.880	32.100	32.200	31.989	4,664,040
2022-03-11	32.510	33.030	31.500	32.930	32.714	8,687,374
2022-03-10	32.100	33.300	32.060	32.960	32.744	8,603,167
2022-03-09	32.600	32.970	29.750	31.330	31.124	10,481,657
2022-03-08	33.300	33.760	32.110	32.600	32.386	6,620,938
2022-03-07	34.850	35.120	33.000	33.300	33.081	7,774,505
2022-03-04	35.140	35.880	35.000	35.100	34.870	4,681,528
2022-03-03	36.200	36.390	35.510	35.540	35.307	4,906,175
2022-03-02	36.700	36.700	35.950	36.180	35.942	4,858,220
2022-03-01	36.500	36.630	36.130	36.540	36.300	4,970,000
2022-02-28	35.900	36.630	35.600	36.500	36.260	5,481,495
2022-02-25	36.720	37.290	36.310	36.470	36.231	7,637,036
2022-02-24	36.080	37.470	35.760	36.290	36.052	15,910,551
2022-02-23	35.000	36.160	34.800	35.910	35.674	7,931,378
2022-02-22	35.180	35.390	34.580	34.990	34.760	4,647,074
2022-02-21	35.700	35.920	35.230	35.580	35.346	4,810,589
2022-02-18	35.010	36.100	35.010	35.520	35.287	6,066,938
2022-02-17	35.450	35.580	34.910	35.380	35.148	6,220,875
2022-02-16	34.000	35.690	34.000	35.240	35.009	10,395,597
2022-02-15	33.780	34.300	33.690	34.020	33.797	3,413,993
2022-02-14	33.410	34.150	33.180	33.740	33.518	3,948,653
2022-02-11	34.880	35.150	33.800	33.920	33.697	5,916,054

← NewerPage 19 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.