Hangjin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.500	14.880	14.300	14.560	14.560	35,340,197
2026-04-23	14.510	14.940	14.430	14.650	14.650	38,097,943
2026-04-22	14.380	14.520	13.880	14.510	14.510	39,269,777
2026-04-21	14.980	14.980	14.400	14.450	14.450	32,681,369
2026-04-20	14.900	15.130	14.830	14.980	14.980	27,829,869
2026-04-17	14.910	14.990	14.550	14.930	14.930	34,547,781
2026-04-16	14.410	15.050	14.310	15.000	15.000	49,867,950
2026-04-15	14.850	14.880	14.410	14.420	14.420	40,256,326
2026-04-14	15.150	15.310	14.640	14.850	14.850	47,964,190
2026-04-13	14.540	15.150	14.530	15.090	15.090	52,423,739
2026-04-10	15.020	15.290	14.600	14.740	14.740	75,650,971
2026-04-09	15.630	16.050	15.040	15.360	15.360	107,743,424
2026-04-08	15.620	15.620	15.620	15.620	15.620	19,853,400
2026-04-07	17.360	17.360	17.360	17.360	17.360	3,005,100
2026-04-03	20.190	20.400	19.190	19.290	19.290	22,586,719
2026-04-02	21.060	21.150	19.820	19.880	19.880	33,868,092
2026-04-01	21.430	21.680	21.010	21.230	21.230	23,324,326
2026-03-31	21.300	21.960	21.040	21.040	21.040	21,219,227
2026-03-30	21.120	21.980	20.200	21.450	21.450	29,475,042
2026-03-27	20.600	21.880	20.530	21.360	21.360	26,068,229
2026-03-26	22.280	22.280	20.910	21.140	21.140	28,243,535
2026-03-25	21.480	22.760	21.480	22.310	22.310	33,948,438
2026-03-24	21.630	21.660	20.400	21.460	21.460	32,816,725
2026-03-23	22.040	22.500	21.010	21.190	21.190	33,299,626
2026-03-20	24.090	24.100	22.510	22.510	22.510	40,914,866
2026-03-19	23.400	24.660	23.400	24.000	24.000	59,312,183
2026-03-18	22.800	24.920	22.480	24.120	24.120	73,636,981
2026-03-17	23.630	23.790	22.600	22.650	22.650	30,510,488
2026-03-16	23.030	23.680	22.600	23.410	23.410	28,159,709
2026-03-13	24.200	24.230	23.460	23.570	23.570	50,233,403
2026-03-12	23.980	25.680	23.850	24.980	24.980	85,622,068
2026-03-11	23.830	24.250	23.790	23.980	23.980	45,578,056
2026-03-10	24.320	24.680	23.660	24.100	24.100	70,902,639
2026-03-09	24.450	25.900	23.510	24.310	24.310	106,863,037
2026-03-06	21.470	23.760	21.400	23.760	23.760	43,267,223
2026-03-05	22.020	22.150	21.120	21.600	21.600	31,143,843
2026-03-04	20.900	22.070	20.890	21.680	21.680	27,147,266
2026-03-03	23.200	23.300	21.030	21.330	21.330	44,322,465
2026-03-02	23.000	23.580	22.850	23.100	23.100	34,230,462
2026-02-27	22.570	24.200	22.510	23.840	23.840	50,640,057
2026-02-26	22.630	23.400	22.470	22.940	22.940	41,737,345
2026-02-25	23.070	23.250	22.430	22.650	22.650	37,463,156
2026-02-24	23.700	23.800	22.500	23.030	23.030	47,406,537
2026-02-13	24.000	24.830	24.000	24.300	24.300	57,280,290
2026-02-12	23.990	24.990	23.350	24.310	24.310	83,001,753
2026-02-11	23.090	24.040	22.910	23.760	23.760	78,402,661
2026-02-10	21.610	23.620	21.480	23.620	23.620	56,127,855
2026-02-09	21.580	21.650	21.250	21.470	21.470	14,534,309
2026-02-06	20.480	21.600	20.080	21.190	21.190	25,998,491
2026-02-05	20.800	21.120	20.400	20.660	20.660	18,533,460
2026-02-04	21.750	21.800	20.810	21.050	21.050	26,214,632
2026-02-03	21.670	22.090	21.200	21.980	21.980	28,042,911
2026-02-02	22.480	22.480	21.380	21.380	21.380	33,317,269
2026-01-30	21.320	22.200	21.130	22.050	22.050	31,295,967
2026-01-29	21.750	22.250	21.390	21.470	21.470	33,989,486
2026-01-28	22.300	22.850	22.040	22.050	22.050	50,862,575
2026-01-27	21.870	22.450	21.590	22.220	22.220	49,142,535
2026-01-26	21.250	21.900	21.210	21.610	21.610	29,544,910
2026-01-23	20.900	21.330	20.790	21.270	21.270	17,095,365
2026-01-22	20.840	20.980	20.710	20.840	20.840	13,679,754

← NewerPage 3 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.