Hangjin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	23.260	24.600	22.920	23.290	23.290	53,720,055
2025-04-25	22.830	24.000	22.740	22.880	22.880	43,078,433
2025-04-24	23.390	23.390	22.440	22.440	22.440	30,949,890
2025-04-23	23.390	23.900	23.190	23.520	23.520	32,473,882
2025-04-22	23.600	23.740	23.150	23.150	23.150	25,287,227
2025-04-21	23.260	23.860	22.910	23.820	23.820	31,299,885
2025-04-18	22.980	23.440	22.740	23.070	23.070	26,679,325
2025-04-17	22.730	23.470	22.730	22.910	22.910	26,572,199
2025-04-16	23.340	23.450	22.430	22.740	22.740	27,594,752
2025-04-15	23.600	23.800	23.210	23.450	23.450	23,463,718
2025-04-14	23.550	23.930	23.470	23.550	23.550	28,653,993
2025-04-11	22.970	23.660	22.970	23.250	23.250	33,990,621
2025-04-10	22.840	23.560	22.700	23.010	23.010	47,636,501
2025-04-09	21.720	22.670	20.450	22.290	22.290	55,925,872
2025-04-08	22.200	22.550	20.900	21.720	21.720	64,483,075
2025-04-07	23.340	24.500	23.030	23.030	23.030	16,930,200
2025-04-03	25.610	26.210	25.380	25.590	25.590	26,782,443
2025-04-02	26.400	26.430	25.780	25.970	25.970	24,724,250
2025-04-01	26.590	26.690	26.100	26.110	26.110	30,205,098
2025-03-31	25.890	26.730	25.660	26.580	26.580	45,935,719
2025-03-28	26.660	27.320	26.140	26.170	26.170	42,175,453
2025-03-27	27.210	27.770	26.680	26.790	26.790	41,099,061
2025-03-26	26.600	28.310	26.600	27.470	27.470	61,358,156
2025-03-25	29.460	29.460	26.640	26.790	26.790	89,827,488
2025-03-24	28.280	29.970	27.270	29.600	29.600	110,128,752
2025-03-21	28.200	29.500	28.010	28.570	28.570	74,149,644
2025-03-20	27.880	29.680	27.750	28.580	28.580	84,076,489
2025-03-19	28.260	28.800	28.050	28.110	28.110	40,534,332
2025-03-18	28.700	28.990	28.300	28.460	28.460	45,965,247
2025-03-17	28.440	28.880	28.020	28.630	28.630	54,159,981
2025-03-14	29.600	29.690	27.990	28.540	28.540	96,656,635
2025-03-13	31.820	31.960	30.000	30.140	30.140	106,647,213
2025-03-12	31.300	34.640	31.210	32.710	32.710	162,275,030
2025-03-11	31.400	31.680	30.080	31.500	31.500	92,820,240
2025-03-10	30.400	33.330	29.500	31.330	31.330	122,834,606
2025-03-07	31.000	32.630	30.300	30.300	30.300	117,088,153
2025-03-06	30.000	31.410	29.850	31.050	31.050	116,828,125
2025-03-05	30.120	30.580	28.870	30.150	30.150	104,576,234
2025-03-04	29.600	30.100	29.020	29.860	29.860	81,634,637
2025-03-03	32.020	32.500	29.410	30.060	30.060	114,242,974
2025-02-28	32.300	33.400	30.980	31.450	31.450	98,252,049
2025-02-27	31.640	33.100	30.790	32.700	32.700	131,274,355
2025-02-26	32.600	32.710	31.330	31.640	31.640	128,473,677
2025-02-25	32.800	35.880	32.800	32.800	32.800	194,675,719
2025-02-24	36.440	37.230	36.440	36.440	36.440	41,650,941
2025-02-21	44.990	47.260	38.870	40.490	40.490	230,965,818
2025-02-20	40.000	42.960	39.830	42.960	42.960	96,425,310
2025-02-19	37.500	39.050	36.500	39.050	39.050	167,336,138
2025-02-18	36.190	38.000	32.570	35.500	35.500	163,047,595
2025-02-17	34.340	36.190	32.330	36.190	36.190	80,317,523
2025-02-14	32.660	33.200	29.260	32.900	32.900	180,120,950
2025-02-13	27.680	30.250	27.650	30.250	30.250	51,360,158
2025-02-12	27.100	28.860	25.900	27.500	27.500	185,139,208
2025-02-11	27.050	27.050	25.820	27.050	27.050	87,324,498
2025-02-10	24.590	24.590	24.590	24.590	24.590	7,727,261
2025-02-07	22.150	22.350	21.020	22.350	22.350	128,654,916
2025-02-06	20.320	20.320	20.320	20.320	20.320	7,965,956
2025-02-05	18.470	18.470	18.470	18.470	18.470	1,721,518
2025-01-27	16.790	16.790	16.790	16.790	16.790	6,491,456
2025-01-24	14.820	15.360	14.750	15.260	15.260	14,534,000

← NewerPage 7 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.