Huagong Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	28.110	28.460	27.950	27.950	27.775	10,167,582
2024-07-26	27.790	28.230	27.740	28.100	27.924	9,809,834
2024-07-25	27.880	28.090	27.550	27.740	27.567	12,234,588
2024-07-24	28.200	28.500	27.700	28.000	27.825	16,755,380
2024-07-23	29.270	29.280	28.260	28.290	28.113	21,122,033
2024-07-22	29.190	29.580	29.030	29.230	29.047	15,257,148
2024-07-19	28.870	29.490	28.800	29.140	28.958	19,049,357
2024-07-18	29.080	29.340	28.360	29.100	28.918	23,098,521
2024-07-17	30.080	30.480	29.480	29.480	29.296	17,680,807
2024-07-16	29.920	30.340	29.290	30.250	30.061	19,981,069
2024-07-15	30.340	30.520	29.920	30.010	29.823	13,803,690
2024-07-12	30.500	30.640	30.270	30.380	30.190	16,585,777
2024-07-11	31.100	31.160	30.280	30.880	30.687	30,090,489
2024-07-10	30.400	30.850	30.140	30.550	30.359	30,597,182
2024-07-09	28.890	30.470	28.700	30.450	30.260	43,457,170
2024-07-08	29.200	29.550	28.840	28.930	28.749	14,629,582
2024-07-05	28.790	29.450	28.260	29.270	29.087	20,051,808
2024-07-04	28.990	29.290	28.810	28.870	28.690	15,139,037
2024-07-03	29.520	29.580	28.860	28.890	28.710	20,401,330
2024-07-02	30.080	30.100	29.620	29.700	29.514	16,340,000
2024-07-01	30.280	30.350	29.620	30.190	30.001	23,519,823
2024-06-28	29.150	30.240	29.110	29.930	29.743	30,630,937
2024-06-27	29.800	29.820	29.240	29.250	29.067	18,836,811
2024-06-26	29.160	30.100	28.820	30.020	29.832	28,854,830
2024-06-25	29.280	29.680	28.850	29.020	28.839	28,078,923
2024-06-24	30.010	30.710	29.260	29.400	29.216	27,736,161
2024-06-21	29.500	30.950	29.180	30.340	30.150	25,159,908
2024-06-20	30.500	30.730	29.700	29.700	29.514	23,871,900
2024-06-19	31.170	31.170	30.620	30.630	30.439	21,604,828
2024-06-18	30.860	31.450	30.750	31.140	30.945	33,674,408
2024-06-17	30.520	31.200	30.490	30.780	30.588	31,677,730
2024-06-14	29.670	30.970	29.560	30.780	30.588	48,801,662
2024-06-13	29.660	30.130	29.530	29.720	29.534	18,453,765
2024-06-12	29.540	29.950	29.470	29.660	29.475	13,757,185
2024-06-11	29.000	29.690	28.710	29.620	29.286	18,853,201
2024-06-07	30.020	30.190	29.030	29.160	28.831	25,999,520
2024-06-06	29.900	30.500	29.890	29.980	29.642	26,283,353
2024-06-05	30.040	30.340	29.760	29.760	29.424	15,134,696
2024-06-04	30.190	30.360	29.770	30.160	29.820	18,743,255
2024-06-03	29.900	30.520	29.780	30.240	29.899	20,893,931
2024-05-31	30.040	30.570	29.860	29.960	29.622	14,923,725
2024-05-30	29.970	30.200	29.580	30.010	29.672	14,123,517
2024-05-29	30.600	30.780	29.880	30.100	29.761	20,082,432
2024-05-28	30.620	31.220	30.530	30.550	30.205	20,232,596
2024-05-27	30.320	30.780	29.910	30.700	30.354	19,617,798
2024-05-24	30.680	31.260	30.180	30.230	29.889	25,872,467
2024-05-23	31.850	31.890	30.570	30.800	30.453	30,891,330
2024-05-22	31.550	31.820	31.410	31.590	31.234	16,472,056
2024-05-21	32.160	32.350	31.620	31.780	31.422	18,170,894
2024-05-20	31.980	32.470	31.510	32.310	31.946	28,474,787
2024-05-17	31.430	31.950	31.070	31.890	31.530	26,393,562
2024-05-16	31.920	32.180	31.560	31.590	31.234	30,293,377
2024-05-15	31.310	31.780	31.070	31.480	31.125	21,954,952
2024-05-14	31.450	32.120	31.280	31.450	31.095	22,930,367
2024-05-13	31.500	31.780	31.150	31.290	30.937	22,410,244
2024-05-10	32.780	32.780	31.510	31.680	31.323	33,813,873
2024-05-09	32.300	33.000	32.220	32.780	32.410	27,734,070
2024-05-08	32.810	32.900	32.250	32.320	31.955	22,456,276
2024-05-07	33.750	33.860	32.500	32.940	32.568	43,272,417
2024-05-06	34.240	34.400	33.550	33.700	33.320	37,594,958

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.2500 CNY
2025-06-20	0.2020 CNY
2024-06-12	0.1500 CNY
2023-05-16	0.1000 CNY
2022-06-16	0.0800 CNY
2021-06-30	0.0600 CNY
2020-07-10	0.0600 CNY
2019-06-21	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.