Hangjin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.890	21.980	21.620	21.700	21.700	13,014,424
2025-10-24	21.450	21.750	21.450	21.690	21.690	10,233,232
2025-10-23	21.440	21.460	21.100	21.400	21.400	9,679,651
2025-10-22	21.620	21.730	21.500	21.510	21.510	8,131,784
2025-10-21	21.390	21.950	21.300	21.750	21.750	13,773,837
2025-10-20	21.270	21.580	21.160	21.380	21.380	9,798,702
2025-10-17	21.810	21.910	21.100	21.110	21.110	15,536,854
2025-10-16	22.050	22.130	21.750	21.810	21.810	12,401,225
2025-10-15	22.050	22.150	21.730	22.140	22.140	13,053,665
2025-10-14	22.600	22.730	22.000	22.030	22.030	17,433,622
2025-10-13	21.700	22.480	21.700	22.410	22.410	17,427,503
2025-10-10	23.570	23.570	23.000	23.010	23.010	22,568,728
2025-10-09	23.350	23.910	23.180	23.780	23.780	25,306,088
2025-09-30	24.090	24.280	23.540	23.780	23.780	28,466,417
2025-09-29	23.120	23.440	22.830	23.340	23.340	15,199,590
2025-09-26	23.880	23.880	23.110	23.110	23.110	19,667,102
2025-09-25	23.960	24.350	23.760	23.990	23.990	29,158,862
2025-09-24	22.800	23.980	22.710	23.800	23.800	29,725,745
2025-09-23	23.990	24.050	22.600	23.060	23.060	28,214,702
2025-09-22	23.530	24.010	23.370	23.840	23.840	19,681,837
2025-09-19	23.520	24.080	23.310	23.530	23.530	23,431,594
2025-09-18	23.400	24.200	23.330	23.600	23.600	36,732,111
2025-09-17	23.650	23.740	23.400	23.440	23.440	20,673,674
2025-09-16	23.710	23.890	23.420	23.730	23.730	23,311,170
2025-09-15	24.400	24.570	23.830	23.930	23.930	23,003,821
2025-09-12	24.020	24.550	23.950	24.070	24.070	25,385,103
2025-09-11	23.630	24.100	23.410	24.030	24.030	25,153,385
2025-09-10	23.800	24.000	23.480	23.500	23.500	19,916,203
2025-09-09	23.830	23.890	23.340	23.420	23.420	23,364,384
2025-09-08	23.850	24.060	23.630	23.890	23.890	21,209,730
2025-09-05	23.310	23.880	23.110	23.860	23.860	23,899,672
2025-09-04	24.120	24.250	22.830	23.250	23.250	34,533,553
2025-09-03	24.840	25.100	24.000	24.010	24.010	32,471,049
2025-09-02	26.290	26.350	24.770	24.830	24.830	45,874,850
2025-09-01	26.040	26.790	25.790	26.410	26.410	48,751,107
2025-08-29	26.300	26.300	25.480	25.560	25.560	42,025,592
2025-08-28	26.720	27.130	25.300	26.370	26.370	74,344,798
2025-08-27	26.890	27.930	26.890	26.910	26.910	81,646,914
2025-08-26	26.390	28.000	26.350	27.190	27.190	105,482,655
2025-08-25	28.690	29.030	26.580	26.660	26.660	164,254,705
2025-08-22	25.000	26.390	24.710	26.390	26.390	87,169,979
2025-08-21	23.610	23.990	23.450	23.990	23.990	42,526,691
2025-08-20	23.350	23.680	23.210	23.650	23.650	34,369,938
2025-08-19	23.700	23.950	23.360	23.450	23.450	35,024,843
2025-08-18	23.250	23.870	23.160	23.630	23.630	47,753,232
2025-08-15	22.880	23.500	22.850	23.250	23.250	39,985,048
2025-08-14	23.330	23.720	22.960	22.980	22.980	54,243,389
2025-08-13	23.200	24.380	22.890	23.730	23.730	102,892,286
2025-08-12	21.990	23.190	21.710	22.870	22.870	75,798,160
2025-08-11	21.640	21.980	21.610	21.940	21.940	15,809,413
2025-08-08	22.110	22.110	21.680	21.680	21.680	18,629,121
2025-08-07	22.250	22.410	22.050	22.110	22.110	17,209,918
2025-08-06	22.080	22.300	22.000	22.200	22.200	17,302,436
2025-08-05	22.010	22.370	21.840	22.190	22.190	23,630,018
2025-08-04	21.670	22.130	21.530	21.950	21.950	16,671,018
2025-08-01	22.000	22.180	21.430	21.860	21.860	25,084,480
2025-07-31	21.660	22.260	21.660	21.800	21.800	27,437,371
2025-07-30	22.180	22.220	21.610	21.780	21.780	22,880,064
2025-07-29	22.540	22.550	21.870	22.200	22.200	29,258,169
2025-07-28	22.850	22.860	22.500	22.570	22.570	18,024,435

← NewerPage 5 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.