Hangjin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	35.030	35.550	34.760	35.090	34.860	5,192,630
2022-02-09	34.750	35.440	34.500	35.420	35.187	6,588,584
2022-02-08	34.590	34.680	34.070	34.680	34.452	4,213,954
2022-02-07	34.560	35.150	34.240	34.400	34.174	5,998,412
2022-01-28	33.610	34.060	32.500	33.900	33.677	5,591,204
2022-01-27	33.890	34.170	33.280	33.380	33.161	6,258,274
2022-01-26	34.400	34.860	32.820	33.550	33.330	6,279,761
2022-01-25	34.900	35.880	33.950	34.070	33.846	9,588,290
2022-01-24	32.830	34.370	32.330	34.020	33.797	8,174,230
2022-01-21	33.170	33.300	32.100	32.470	32.257	5,951,055
2022-01-20	34.090	34.320	32.950	33.000	32.783	6,590,719
2022-01-19	35.100	35.220	33.960	34.250	34.025	4,884,012
2022-01-18	35.110	35.790	34.890	35.150	34.919	5,260,250
2022-01-17	34.410	35.350	34.360	35.150	34.919	6,411,964
2022-01-14	34.110	35.130	33.800	34.380	34.154	4,241,902
2022-01-13	34.450	34.490	33.620	34.110	33.886	4,226,875
2022-01-12	33.910	34.630	33.910	34.500	34.273	6,271,111
2022-01-11	34.210	34.420	33.600	33.890	33.667	7,226,444
2022-01-10	32.490	33.750	32.380	33.530	33.310	7,002,484
2022-01-07	34.190	34.190	32.320	32.510	32.297	11,899,095
2022-01-06	34.100	34.370	33.560	34.200	33.975	6,233,897
2022-01-05	36.000	36.010	33.430	34.160	33.936	14,740,454
2022-01-04	37.040	37.500	36.180	36.200	35.962	7,156,493
2021-12-31	36.850	37.150	36.230	37.110	36.866	7,396,686
2021-12-30	36.300	37.230	36.300	36.780	36.538	6,879,957
2021-12-29	37.560	37.850	36.900	37.280	37.035	6,988,617
2021-12-28	37.560	37.670	36.790	37.280	37.035	6,647,681
2021-12-27	36.810	37.800	36.810	37.400	37.154	5,466,175
2021-12-24	37.800	38.020	36.970	36.980	36.737	8,030,753
2021-12-23	37.020	38.000	36.970	37.800	37.552	10,499,295
2021-12-22	36.150	36.940	36.010	36.200	35.962	6,883,295
2021-12-21	35.560	36.480	35.510	36.150	35.913	6,948,035
2021-12-20	36.500	36.860	35.530	35.800	35.565	9,960,982
2021-12-17	37.390	37.560	36.210	36.880	36.638	9,583,172
2021-12-16	38.890	38.910	36.880	37.390	37.144	16,432,701
2021-12-15	37.900	39.480	37.600	38.830	38.575	12,956,361
2021-12-14	38.600	38.600	37.580	37.750	37.502	10,452,900
2021-12-13	38.790	39.100	38.340	38.620	38.366	8,771,385
2021-12-10	38.310	38.800	38.220	38.590	38.337	8,106,809
2021-12-09	38.750	38.920	38.300	38.490	38.237	8,581,531
2021-12-08	38.990	39.320	38.290	38.850	38.595	12,497,545
2021-12-07	40.590	40.860	38.370	38.620	38.366	21,257,951
2021-12-06	40.700	41.100	40.310	40.590	40.323	12,151,863
2021-12-03	40.480	41.200	40.180	40.700	40.433	13,663,651
2021-12-02	40.920	41.400	39.890	40.430	40.165	18,358,406
2021-12-01	41.000	41.300	40.180	40.560	40.294	13,680,818
2021-11-30	41.100	41.760	40.610	41.210	40.939	17,660,065
2021-11-29	39.470	41.420	39.470	41.040	40.771	25,761,197
2021-11-26	37.400	40.490	37.170	40.100	39.837	42,267,910
2021-11-25	36.000	37.760	35.720	37.400	37.154	19,149,012
2021-11-24	36.220	36.540	34.880	36.000	35.764	14,946,927
2021-11-23	36.800	36.830	36.160	36.590	36.350	10,240,772
2021-11-22	36.100	36.770	35.900	36.680	36.439	13,201,713
2021-11-19	34.320	36.660	34.300	36.200	35.962	18,539,074
2021-11-18	34.050	35.100	34.040	34.510	34.283	9,587,922
2021-11-17	33.510	34.370	33.500	34.180	33.956	11,356,725
2021-11-16	34.910	35.430	33.810	33.950	33.727	21,631,441
2021-11-15	39.080	39.230	34.790	34.930	34.701	48,034,786
2021-11-12	35.990	39.300	35.810	38.660	38.406	32,950,192
2021-11-11	35.500	36.800	35.350	36.120	35.883	16,119,474

← NewerPage 20 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.