Hangjin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.640	20.980	20.440	20.820	20.820	18,105,400
2026-01-20	20.450	20.830	20.310	20.490	20.490	13,789,331
2026-01-19	20.400	20.570	20.140	20.450	20.450	10,933,494
2026-01-16	20.950	21.090	20.310	20.560	20.560	17,511,186
2026-01-15	21.220	21.300	20.850	20.950	20.950	17,323,572
2026-01-14	21.030	21.890	21.030	21.430	21.430	32,183,331
2026-01-13	22.370	22.370	21.020	21.030	21.030	33,530,005
2026-01-12	21.630	22.160	21.490	22.070	22.070	43,152,305
2026-01-09	20.410	21.380	20.360	21.080	21.080	28,011,638
2026-01-08	20.080	20.660	20.000	20.480	20.480	19,516,728
2026-01-07	20.300	20.480	20.000	20.070	20.070	16,491,111
2026-01-06	20.010	20.550	20.000	20.380	20.380	19,546,962
2026-01-05	19.320	20.440	19.310	20.140	20.140	24,106,835
2025-12-31	19.330	19.440	19.050	19.300	19.300	9,688,047
2025-12-30	19.190	19.500	19.060	19.260	19.260	10,039,684
2025-12-29	19.200	19.480	19.150	19.190	19.190	8,934,783
2025-12-26	19.200	19.360	19.040	19.180	19.180	8,615,357
2025-12-25	19.060	19.300	18.950	19.270	19.270	9,048,500
2025-12-24	18.660	19.070	18.630	19.070	19.070	9,115,319
2025-12-23	19.000	19.030	18.660	18.680	18.680	7,662,817
2025-12-22	18.920	19.170	18.890	18.990	18.990	8,128,946
2025-12-19	18.810	18.920	18.740	18.890	18.890	6,875,523
2025-12-18	18.460	19.040	18.380	18.710	18.710	11,020,875
2025-12-17	18.330	18.630	18.150	18.530	18.530	10,327,287
2025-12-16	18.830	18.880	18.320	18.360	18.360	11,442,147
2025-12-15	19.130	19.160	18.810	18.880	18.880	9,880,445
2025-12-12	19.270	19.350	19.050	19.250	19.250	9,254,765
2025-12-11	19.830	19.880	19.180	19.220	19.220	13,249,211
2025-12-10	19.910	19.910	19.670	19.800	19.800	9,095,253
2025-12-09	20.290	20.690	19.980	19.990	19.990	11,315,795
2025-12-08	20.090	20.220	20.010	20.090	20.090	9,336,367
2025-12-05	20.100	20.120	19.610	20.080	20.080	11,624,593
2025-12-04	20.300	20.360	20.030	20.060	20.060	9,084,127
2025-12-03	20.850	20.970	20.340	20.410	20.410	13,569,624
2025-12-02	21.010	21.700	21.010	21.010	21.010	26,491,164
2025-12-01	20.300	20.680	20.180	20.620	20.620	9,878,456
2025-11-28	20.200	20.500	20.040	20.360	20.360	8,465,203
2025-11-27	20.190	20.310	20.080	20.130	20.130	8,275,650
2025-11-26	20.620	20.810	20.180	20.190	20.190	12,227,131
2025-11-25	20.550	21.360	20.460	20.740	20.740	14,471,484
2025-11-24	20.250	20.600	19.910	20.490	20.490	12,903,319
2025-11-21	21.120	21.300	20.210	20.210	20.210	18,651,694
2025-11-20	21.620	21.900	21.290	21.330	21.330	11,607,600
2025-11-19	21.710	21.850	21.320	21.510	21.510	10,230,168
2025-11-18	21.910	22.130	21.650	21.730	21.730	11,562,200
2025-11-17	21.420	22.010	21.420	21.910	21.910	14,078,947
2025-11-14	21.860	21.900	21.400	21.410	21.410	12,566,475
2025-11-13	21.660	22.060	21.620	21.980	21.980	13,191,181
2025-11-12	21.730	21.840	21.450	21.730	21.730	12,297,800
2025-11-11	21.960	22.190	21.720	21.890	21.890	18,898,507
2025-11-10	21.280	21.980	21.280	21.950	21.950	24,238,921
2025-11-07	21.160	21.540	21.050	21.280	21.280	12,597,448
2025-11-06	21.220	21.360	21.140	21.270	21.270	9,599,553
2025-11-05	21.150	21.390	21.030	21.260	21.260	10,240,592
2025-11-04	21.660	21.700	21.200	21.370	21.370	11,528,340
2025-11-03	21.550	21.740	21.260	21.730	21.730	11,107,830
2025-10-31	21.160	21.700	21.160	21.550	21.550	14,288,975
2025-10-30	21.600	21.600	21.150	21.160	21.160	15,595,644
2025-10-29	21.580	21.750	21.350	21.730	21.730	10,736,224
2025-10-28	21.650	21.880	21.550	21.580	21.580	10,640,971

← NewerPage 4 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.