Hangjin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.540	12.950	12.370	12.920	12.920	23,739,385
2026-07-22	12.450	12.840	12.360	12.590	12.590	26,104,259
2026-07-21	12.370	12.730	11.500	12.700	12.700	38,026,288
2026-07-20	12.700	13.270	12.130	12.580	12.580	32,990,974
2026-07-17	12.880	13.250	12.320	12.400	12.400	30,025,561
2026-07-16	12.610	13.380	12.600	13.040	13.040	28,147,339
2026-07-15	12.810	13.060	12.530	12.880	12.880	23,193,589
2026-07-14	12.980	13.280	12.470	12.810	12.810	30,392,580
2026-07-13	14.040	14.100	13.080	13.090	13.090	41,548,129
2026-07-10	13.750	14.670	13.610	14.230	14.230	52,158,668
2026-07-09	13.850	14.650	13.580	14.020	14.020	46,735,782
2026-07-08	15.650	15.670	14.000	14.190	14.190	62,012,333
2026-07-07	16.950	16.950	15.200	15.560	15.560	85,841,701
2026-07-06	14.670	15.690	14.660	15.410	15.410	59,869,572
2026-07-03	14.820	15.100	14.300	14.580	14.580	45,087,794
2026-07-02	14.370	15.440	14.150	15.020	15.020	63,742,590
2026-07-01	14.550	15.180	14.260	14.850	14.850	76,845,920
2026-06-30	13.080	14.520	12.670	14.520	14.520	51,586,432
2026-06-29	13.470	14.190	13.020	13.200	13.200	52,999,115
2026-06-26	15.550	15.750	13.710	13.970	13.970	95,878,162
2026-06-25	13.920	14.810	13.920	14.810	14.810	20,570,497
2026-06-24	12.200	13.460	11.770	13.460	13.460	46,073,488
2026-06-23	12.590	12.720	12.160	12.240	12.240	16,501,029
2026-06-22	12.160	12.740	11.950	12.710	12.710	27,158,155
2026-06-18	12.590	12.640	12.340	12.350	12.350	16,018,260
2026-06-17	12.950	13.090	12.630	12.710	12.710	15,973,077
2026-06-16	12.800	13.070	12.520	12.920	12.920	17,905,016
2026-06-15	12.400	12.910	12.330	12.850	12.850	21,873,558
2026-06-12	12.500	12.590	12.140	12.390	12.390	27,759,706
2026-06-11	12.900	13.120	12.320	12.410	12.410	20,271,864
2026-06-10	12.910	13.340	12.750	12.890	12.890	15,411,225
2026-06-09	13.010	13.190	12.540	13.170	13.170	17,757,704
2026-06-08	13.200	13.460	12.750	12.920	12.920	22,746,966
2026-06-05	13.660	13.960	13.240	13.700	13.700	20,826,732
2026-06-04	13.800	13.970	13.550	13.660	13.660	17,019,831
2026-06-03	14.080	14.290	13.870	14.030	14.030	16,798,346
2026-06-02	14.400	14.400	13.800	14.140	14.140	20,650,248
2026-06-01	14.540	14.650	14.260	14.460	14.460	18,393,042
2026-05-29	15.120	15.370	14.370	14.460	14.460	26,289,019
2026-05-28	14.960	15.440	14.800	15.200	15.200	27,406,672
2026-05-27	15.700	15.750	14.890	15.010	15.010	28,503,170
2026-05-26	16.340	16.350	15.390	15.670	15.670	31,998,460
2026-05-25	16.780	16.780	16.090	16.340	16.340	41,557,630
2026-05-22	14.800	16.080	14.560	16.080	16.080	47,275,161
2026-05-21	15.850	15.850	14.560	14.620	14.620	37,606,509
2026-05-20	16.300	16.440	15.670	15.680	15.680	31,905,848
2026-05-19	16.320	16.790	16.100	16.510	16.510	30,376,482
2026-05-18	16.760	17.200	16.190	16.340	16.340	36,629,797
2026-05-15	17.770	18.050	16.600	16.750	16.750	54,027,994
2026-05-14	18.000	18.400	17.510	17.550	17.550	61,663,155
2026-05-13	17.460	17.970	17.150	17.730	17.730	45,177,679
2026-05-12	18.040	18.140	17.380	17.460	17.460	49,035,590
2026-05-11	18.490	18.670	17.570	18.140	18.140	74,828,796
2026-05-08	19.000	19.640	18.610	18.820	18.820	113,763,414
2026-05-07	17.690	18.540	17.500	18.540	18.540	57,103,769
2026-05-06	15.650	16.850	15.650	16.850	16.850	53,502,838
2026-04-30	16.000	16.410	15.300	15.320	15.320	75,469,595
2026-04-29	14.350	15.420	14.300	15.420	15.420	75,605,096
2026-04-28	13.990	14.170	13.830	14.020	14.020	26,714,696
2026-04-27	14.420	14.430	13.180	14.090	14.090	41,424,270

← NewerPage 2 of 21 · 1,219 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.