Hangjin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	22.850	22.860	22.500	22.570	22.570	18,024,435
2025-07-25	22.850	22.960	22.620	22.790	22.790	20,301,653
2025-07-24	22.450	22.840	22.350	22.810	22.810	27,925,405
2025-07-23	22.400	23.080	22.310	22.320	22.320	29,457,565
2025-07-22	22.600	22.800	22.360	22.520	22.520	20,912,874
2025-07-21	22.760	22.770	22.400	22.650	22.650	22,544,795
2025-07-18	22.690	22.900	22.500	22.760	22.760	25,932,799
2025-07-17	22.390	22.780	22.210	22.670	22.670	27,446,298
2025-07-16	22.690	23.110	22.300	22.380	22.380	45,679,450
2025-07-15	22.210	22.710	21.970	22.370	22.370	40,171,005
2025-07-14	21.970	22.590	21.900	22.180	22.180	24,133,000
2025-07-11	21.760	22.150	21.510	22.050	22.050	25,473,000
2025-07-10	21.800	21.890	21.660	21.760	21.760	13,457,100
2025-07-09	22.210	22.260	21.780	21.850	21.850	21,674,600
2025-07-08	21.430	22.450	21.380	22.220	22.220	35,202,570
2025-07-07	21.530	21.750	21.390	21.430	21.430	13,730,508
2025-07-04	21.930	22.140	21.610	21.630	21.630	20,018,200
2025-07-03	21.900	22.200	21.800	21.930	21.930	11,247,356
2025-07-02	22.380	22.380	21.730	21.950	21.950	17,994,556
2025-07-01	22.480	22.520	22.150	22.380	22.380	15,453,977
2025-06-30	22.330	22.630	22.310	22.500	22.500	16,228,100
2025-06-27	22.110	22.580	22.030	22.310	22.310	21,284,400
2025-06-26	22.380	22.820	22.150	22.150	22.150	26,787,232
2025-06-25	22.230	22.450	22.020	22.380	22.380	20,511,235
2025-06-24	21.600	22.150	21.510	22.150	22.150	18,690,704
2025-06-23	21.130	21.640	21.130	21.620	21.620	16,545,855
2025-06-20	21.640	21.960	21.340	21.380	21.380	15,090,398
2025-06-19	22.020	22.360	21.600	21.630	21.630	17,603,642
2025-06-18	21.810	22.160	21.690	22.000	22.000	18,410,131
2025-06-17	21.980	22.130	21.750	21.990	21.990	12,824,731
2025-06-16	21.580	22.030	21.510	21.950	21.950	16,878,761
2025-06-13	22.250	22.290	21.620	21.660	21.660	27,335,887
2025-06-12	22.480	22.630	22.280	22.380	22.380	13,297,459
2025-06-11	22.530	22.850	22.490	22.560	22.560	13,151,037
2025-06-10	23.290	23.310	22.330	22.630	22.630	22,939,806
2025-06-09	23.080	23.350	23.000	23.200	23.200	20,275,730
2025-06-06	22.940	23.530	22.700	23.050	23.050	32,886,516
2025-06-05	22.250	22.980	22.100	22.850	22.850	29,979,200
2025-06-04	22.120	22.290	21.980	22.160	22.160	14,477,544
2025-06-03	21.870	22.350	21.810	22.000	22.000	14,041,700
2025-05-30	22.840	22.890	22.000	22.100	22.100	20,422,100
2025-05-29	22.500	22.990	22.500	22.820	22.820	21,303,251
2025-05-28	22.950	23.080	22.290	22.360	22.360	20,340,508
2025-05-27	23.300	23.310	22.800	22.950	22.950	18,222,520
2025-05-26	23.020	23.590	23.000	23.410	23.410	20,378,796
2025-05-23	23.670	23.680	23.070	23.090	23.090	36,692,673
2025-05-22	24.710	25.160	24.010	24.010	24.010	34,137,900
2025-05-21	25.170	25.580	24.940	24.950	24.950	38,566,068
2025-05-20	24.530	25.580	24.500	25.170	25.170	45,771,826
2025-05-19	24.710	24.760	24.070	24.740	24.740	30,310,793
2025-05-16	24.110	25.140	23.670	24.920	24.920	44,157,245
2025-05-15	25.060	26.100	24.540	24.940	24.940	59,862,566
2025-05-14	24.900	25.430	24.820	25.040	25.040	29,408,920
2025-05-13	25.580	25.680	24.790	24.990	24.990	38,657,513
2025-05-12	24.800	25.670	24.460	25.570	25.570	49,263,081
2025-05-09	25.840	25.840	24.500	24.560	24.560	50,436,554
2025-05-08	25.100	26.120	25.000	25.920	25.920	68,762,166
2025-05-07	25.880	25.980	24.840	25.280	25.280	62,964,676
2025-05-06	24.360	25.250	24.300	25.180	25.180	50,776,575
2025-04-30	23.830	24.440	23.530	24.240	24.240	48,114,718

← NewerPage 6 of 21 · 1,213 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.