Hangjin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.270	15.780	14.850	14.870	14.870	20,690,298
2025-01-22	13.910	15.200	13.910	14.890	14.890	27,804,770
2025-01-21	15.870	16.060	15.400	15.460	15.460	16,684,417
2025-01-20	15.420	16.230	15.420	15.890	15.890	16,063,922
2025-01-17	15.440	15.640	15.220	15.450	15.450	9,654,100
2025-01-16	15.680	15.700	15.410	15.510	15.510	10,335,301
2025-01-15	15.820	15.880	15.400	15.430	15.430	11,936,061
2025-01-14	15.280	15.850	15.210	15.850	15.850	14,624,710
2025-01-13	15.090	15.230	14.700	15.130	15.130	12,066,271
2025-01-10	15.590	15.940	15.220	15.230	15.230	15,469,974
2025-01-09	16.350	16.590	15.850	15.870	15.870	18,011,497
2025-01-08	16.620	16.940	16.200	16.450	16.450	14,609,276
2025-01-07	16.360	17.330	15.850	16.780	16.780	18,109,300
2025-01-06	16.200	16.550	15.920	16.110	16.110	13,589,288
2025-01-03	17.490	17.550	16.400	16.460	16.460	18,771,315
2025-01-02	17.610	18.090	17.200	17.470	17.470	33,425,498
2024-12-31	20.550	20.610	19.050	19.100	19.100	27,586,134
2024-12-30	20.990	21.280	20.430	20.600	20.600	22,126,914
2024-12-27	21.280	21.410	20.880	20.990	20.990	30,878,238
2024-12-26	20.250	21.330	19.930	21.280	21.280	40,607,602
2024-12-25	20.830	21.010	20.130	20.250	20.250	25,328,221
2024-12-24	20.570	21.140	19.800	21.000	21.000	43,370,722
2024-12-23	20.710	21.960	20.500	20.680	20.680	60,233,911
2024-12-20	18.490	20.380	18.320	20.380	20.380	34,103,676
2024-12-19	17.890	18.570	17.610	18.530	18.530	12,562,300
2024-12-18	17.960	18.180	17.700	17.940	17.940	8,105,580
2024-12-17	18.580	18.750	17.850	17.880	17.880	12,610,990
2024-12-16	18.880	19.000	18.570	18.650	18.650	9,991,177
2024-12-13	19.260	19.260	19.000	19.000	19.000	11,408,828
2024-12-12	19.260	19.500	19.010	19.460	19.460	12,103,400
2024-12-11	19.100	19.330	19.000	19.230	19.230	9,354,765
2024-12-10	19.600	19.660	19.040	19.140	19.140	16,042,547
2024-12-09	19.460	19.470	18.910	19.140	19.140	14,170,500
2024-12-06	19.810	19.930	19.390	19.510	19.510	17,097,100
2024-12-05	19.850	19.950	19.660	19.780	19.780	12,420,817
2024-12-04	20.030	20.550	19.810	19.970	19.970	15,385,773
2024-12-03	19.730	20.400	19.620	19.900	19.900	20,903,800
2024-12-02	19.470	19.800	19.270	19.720	19.720	15,016,551
2024-11-29	19.390	19.850	18.890	19.470	19.470	20,230,374
2024-11-28	19.720	19.950	19.400	19.500	19.500	13,709,771
2024-11-27	19.300	19.750	18.740	19.720	19.720	16,460,935
2024-11-26	19.740	20.150	19.410	19.460	19.460	15,199,054
2024-11-25	20.590	20.790	19.540	19.890	19.890	25,838,680
2024-11-22	22.000	22.340	20.760	20.900	20.900	41,266,522
2024-11-21	21.190	22.620	20.990	22.570	22.570	51,743,854
2024-11-20	22.750	22.760	21.080	21.390	21.390	58,366,910
2024-11-19	20.030	20.830	19.600	20.830	20.830	33,655,880
2024-11-18	20.370	21.140	19.800	20.100	20.100	37,188,818
2024-11-15	19.200	20.660	19.110	19.970	19.970	31,041,113
2024-11-14	19.990	20.080	19.250	19.300	19.300	15,235,460
2024-11-13	20.090	20.220	19.400	19.990	19.990	17,146,775
2024-11-12	20.880	20.950	19.870	20.090	20.090	28,876,512
2024-11-11	20.520	21.290	20.520	20.690	20.690	38,293,019
2024-11-08	20.090	20.530	19.800	19.900	19.900	32,492,974
2024-11-07	19.800	20.210	19.250	19.690	19.690	22,360,676
2024-11-06	19.900	20.750	19.700	20.020	20.020	32,072,159
2024-11-05	20.000	20.180	19.490	19.850	19.850	45,824,462
2024-11-04	17.060	18.780	17.000	18.780	18.780	17,150,372
2024-11-01	17.900	18.000	17.060	17.070	17.070	23,373,400
2024-10-31	18.020	18.350	17.760	18.090	18.090	20,571,746

← NewerPage 8 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.