Hangjin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.380	10.570	9.840	10.520	10.520	13,816,908
2026-10-22	10.380	10.700	10.240	10.240	10.240	8,366,400
2026-10-21	10.470	10.900	10.470	10.640	10.640	10,861,428
2026-10-20	10.380	10.490	10.320	10.480	10.480	6,618,339
2026-10-19	10.380	10.440	10.180	10.400	10.400	8,358,100
2026-10-16	10.500	10.500	10.190	10.230	10.230	8,768,062
2026-10-15	10.040	10.440	10.030	10.220	10.220	9,903,517
2026-10-14	10.940	10.940	10.650	10.660	10.660	6,847,357
2026-10-13	10.920	11.060	10.670	10.950	10.950	7,922,637
2026-10-12	11.160	11.230	11.000	11.020	11.020	5,741,204
2026-10-09	11.040	11.240	10.800	11.220	11.220	10,767,467
2026-10-08	11.270	11.440	11.040	11.140	11.140	9,520,594
2026-09-30	11.310	11.380	11.170	11.260	11.260	8,047,489
2026-09-29	11.300	11.410	11.250	11.310	11.310	7,358,896
2026-09-28	11.930	11.960	11.240	11.310	11.310	15,277,756
2026-09-24	12.010	12.010	11.810	11.860	11.860	7,903,809
2026-09-23	12.170	12.240	11.910	12.010	12.010	10,239,199
2026-09-22	12.300	12.410	12.130	12.250	12.250	16,721,409
2026-09-21	11.800	12.420	11.790	12.370	12.370	25,887,482
2026-09-18	11.670	11.780	11.670	11.730	11.730	10,607,893
2026-09-17	11.690	11.780	11.500	11.570	11.570	9,768,082
2026-09-16	11.480	11.730	11.330	11.720	11.720	11,949,051
2026-09-15	11.650	11.680	11.500	11.510	11.510	10,148,689
2026-09-14	11.780	11.850	11.640	11.680	11.680	8,888,400
2026-09-11	11.960	11.960	11.580	11.800	11.800	15,266,260
2026-09-10	12.180	12.200	12.040	12.070	12.070	7,883,002
2026-09-09	12.290	12.310	12.030	12.240	12.240	9,579,166
2026-09-08	12.250	12.340	12.180	12.260	12.260	8,986,450
2026-09-07	12.270	12.350	12.200	12.240	12.240	8,469,200
2026-09-04	12.500	12.590	12.180	12.240	12.240	13,322,152
2026-09-03	12.580	12.640	12.350	12.460	12.460	9,492,910
2026-09-02	12.380	12.600	12.310	12.530	12.530	12,322,000
2026-09-01	12.510	12.660	12.430	12.520	12.520	11,755,700
2026-08-31	12.310	12.550	12.220	12.520	12.520	14,715,585
2026-08-28	12.310	12.550	12.300	12.410	12.410	15,864,089
2026-08-27	12.000	12.490	12.000	12.360	12.360	18,728,088
2026-08-26	11.950	12.470	11.910	12.150	12.150	20,383,845
2026-08-25	11.560	12.080	11.550	12.000	12.000	15,735,126
2026-08-24	12.000	12.030	11.610	11.700	11.700	15,019,140
2026-08-21	11.900	12.020	11.660	12.020	12.020	13,881,904
2026-08-20	12.260	12.280	11.880	11.960	11.960	16,708,180
2026-08-19	12.580	12.640	12.000	12.020	12.020	25,271,871
2026-08-18	13.460	13.470	12.860	12.900	12.900	24,293,977
2026-08-17	13.450	13.520	13.200	13.460	13.460	17,655,708
2026-08-14	13.600	13.700	13.260	13.450	13.450	20,583,949
2026-08-13	14.150	14.220	13.480	13.480	13.480	25,166,912
2026-08-12	13.800	13.940	13.550	13.880	13.880	18,694,242
2026-08-11	13.780	13.870	13.490	13.670	13.670	15,141,056
2026-08-10	13.590	13.880	13.440	13.820	13.820	21,142,310
2026-08-07	13.560	13.600	13.190	13.490	13.490	21,773,213
2026-08-06	13.610	13.830	13.400	13.540	13.540	23,894,098
2026-08-05	13.450	13.850	13.450	13.690	13.690	34,013,673
2026-08-04	13.400	13.700	13.280	13.620	13.620	34,207,436
2026-08-03	12.550	13.790	12.540	13.400	13.400	51,076,379
2026-07-31	12.450	12.700	12.400	12.540	12.540	26,740,257
2026-07-30	12.350	12.550	12.030	12.050	12.050	19,982,769
2026-07-29	12.260	12.620	12.150	12.470	12.470	17,886,465
2026-07-28	12.200	12.440	12.100	12.280	12.280	15,093,084
2026-07-27	12.020	12.450	11.770	12.430	12.430	20,177,489
2026-07-24	12.690	12.740	12.020	12.020	12.020	25,887,141

Page 1 of 2 · 120 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.