Hangjin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	18.020	18.350	17.760	18.090	18.090	20,571,746
2024-10-30	18.050	18.310	17.820	18.090	18.090	13,315,186
2024-10-29	18.570	18.710	18.050	18.150	18.150	19,224,600
2024-10-28	18.690	18.840	18.040	18.520	18.520	24,141,490
2024-10-25	17.460	18.620	17.460	18.330	18.330	22,211,087
2024-10-24	17.900	17.990	17.380	17.660	17.660	11,947,466
2024-10-23	17.740	18.200	17.560	17.900	17.900	18,214,866
2024-10-22	18.080	18.170	17.510	17.740	17.740	15,776,900
2024-10-21	17.710	18.450	17.540	18.000	18.000	22,533,476
2024-10-18	16.880	17.970	16.720	17.500	17.500	21,101,566
2024-10-17	17.330	17.560	16.850	16.880	16.880	11,938,171
2024-10-16	17.300	17.640	17.030	17.190	17.190	10,974,900
2024-10-15	18.010	18.380	17.510	17.560	17.560	13,529,895
2024-10-14	17.800	18.180	17.350	18.010	18.010	13,704,909
2024-10-11	18.700	18.970	17.500	17.800	17.800	15,180,132
2024-10-10	19.600	20.350	18.710	18.980	18.980	23,582,642
2024-10-09	20.770	21.460	19.280	19.620	19.620	32,822,033
2024-10-08	21.620	21.620	19.690	20.840	20.840	38,859,911
2024-09-30	18.700	19.650	18.700	19.650	19.650	29,604,988
2024-09-27	17.000	17.990	16.800	17.860	17.860	20,717,060
2024-09-26	15.650	16.450	15.500	16.420	16.420	12,995,328
2024-09-25	15.750	16.120	15.520	15.570	15.570	13,272,465
2024-09-24	15.050	15.480	14.730	15.480	15.480	12,845,579
2024-09-23	14.900	15.300	14.800	14.940	14.940	10,745,979
2024-09-20	14.650	14.890	14.430	14.880	14.880	9,070,115
2024-09-19	14.200	14.800	14.050	14.670	14.670	8,540,894
2024-09-18	14.150	14.220	13.800	14.180	14.180	6,723,149
2024-09-13	14.410	14.490	14.100	14.150	14.150	5,333,600
2024-09-12	14.500	14.760	14.360	14.400	14.400	5,486,555
2024-09-11	14.470	14.570	14.290	14.430	14.430	5,282,700
2024-09-10	14.440	14.600	14.000	14.470	14.470	8,517,769
2024-09-09	14.350	14.670	14.260	14.390	14.390	7,692,815
2024-09-06	14.990	15.020	14.330	14.410	14.410	9,325,687
2024-09-05	14.980	15.280	14.920	14.970	14.970	6,256,000
2024-09-04	14.940	15.230	14.780	14.980	14.980	6,849,500
2024-09-03	14.860	15.430	14.700	15.150	15.150	9,064,468
2024-09-02	15.650	15.740	14.890	14.890	14.890	13,454,744
2024-08-30	15.480	16.070	15.120	15.740	15.740	13,818,221
2024-08-29	16.080	16.150	15.400	15.410	15.410	15,005,919
2024-08-28	15.170	16.360	15.060	15.900	15.900	18,334,079
2024-08-27	15.510	15.580	15.100	15.180	15.180	7,592,227
2024-08-26	15.680	15.780	15.400	15.510	15.510	6,407,160
2024-08-23	15.600	15.820	15.500	15.630	15.630	6,068,399
2024-08-22	16.050	16.050	15.560	15.600	15.600	7,832,935
2024-08-21	16.030	16.330	15.990	16.040	16.040	6,906,118
2024-08-20	16.570	16.600	16.030	16.120	16.120	8,789,704
2024-08-19	16.680	16.870	16.370	16.550	16.550	9,552,800
2024-08-16	16.800	16.920	16.360	16.700	16.700	15,157,580
2024-08-15	15.730	16.880	15.640	16.640	16.640	21,767,408
2024-08-14	16.800	16.820	15.440	15.620	15.620	22,957,224
2024-08-13	16.920	17.060	16.540	16.700	16.700	11,861,723
2024-08-12	17.470	17.500	16.790	16.920	16.920	11,830,525
2024-08-09	17.770	17.910	17.480	17.480	17.480	6,306,944
2024-08-08	17.810	17.990	17.320	17.670	17.670	8,638,000
2024-08-07	17.860	18.290	17.760	17.930	17.930	10,298,578
2024-08-06	18.830	18.940	17.410	17.880	17.880	16,395,480
2024-08-05	19.400	19.750	18.350	18.350	18.350	11,358,534
2024-08-02	20.100	20.220	19.400	19.430	19.430	7,476,100
2024-08-01	20.200	21.100	20.000	20.190	20.190	10,785,604
2024-07-31	19.130	20.080	18.910	20.060	20.060	10,426,304

← NewerPage 9 of 21 · 1,220 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.