Hangjin Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	35.700	36.000	34.910	35.540	35.307	15,298,423
2021-11-09	34.330	37.170	33.940	36.180	35.942	25,317,632
2021-11-08	34.400	34.540	33.480	34.280	34.055	9,955,558
2021-11-05	34.900	36.090	34.330	34.430	34.204	18,574,738
2021-11-04	35.000	35.320	34.000	34.990	34.760	15,129,330
2021-11-03	34.580	35.080	33.770	34.750	34.522	13,508,602
2021-11-02	34.640	35.500	33.900	34.190	33.966	14,097,426
2021-11-01	33.970	35.440	33.570	34.700	34.472	15,515,891
2021-10-29	34.470	34.900	33.460	33.890	33.667	16,917,668
2021-10-28	36.500	36.500	33.940	34.200	33.975	28,636,640
2021-10-27	37.400	37.600	36.280	36.550	36.310	19,913,104
2021-10-26	36.050	36.380	35.840	36.100	35.863	14,314,956
2021-10-25	34.770	35.970	34.220	35.710	35.476	18,778,676
2021-10-22	35.580	35.830	34.750	34.770	34.542	21,643,757
2021-10-21	33.240	36.240	33.000	35.200	34.969	41,930,632
2021-10-20	32.500	33.790	32.130	33.070	32.853	19,741,538
2021-10-19	30.970	32.680	30.480	32.620	32.406	18,550,313
2021-10-18	30.500	30.920	29.760	30.740	30.538	8,960,269
2021-10-15	29.830	30.100	29.480	30.000	29.803	5,506,146
2021-10-14	29.850	30.100	29.500	29.830	29.634	4,503,855

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.