Huagong Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	33.840	34.240	33.420	33.640	33.261	36,343,732
2024-04-29	33.850	34.040	33.430	33.850	33.468	57,184,696
2024-04-26	31.300	34.020	31.300	33.520	33.142	79,288,472
2024-04-25	31.660	32.170	31.500	31.610	31.253	27,148,928
2024-04-24	30.800	32.140	30.560	32.060	31.698	45,101,720
2024-04-23	30.890	31.090	30.220	30.610	30.265	25,185,727
2024-04-22	30.380	31.080	29.070	30.520	30.176	39,386,636
2024-04-19	32.090	32.450	31.080	31.470	31.115	42,305,681
2024-04-18	32.280	33.540	31.760	32.510	32.143	53,128,158
2024-04-17	31.500	32.790	31.260	32.760	32.391	48,825,109
2024-04-16	31.900	32.300	31.000	31.080	30.729	45,169,361
2024-04-15	32.380	32.980	31.840	32.380	32.015	50,427,067
2024-04-12	31.740	33.500	31.550	32.630	32.262	66,921,165
2024-04-11	31.590	31.980	31.370	31.490	31.135	40,199,118
2024-04-10	32.610	32.680	31.210	31.550	31.194	43,884,728
2024-04-09	33.180	33.330	32.200	32.580	32.213	40,547,369
2024-04-08	33.700	34.650	33.090	33.110	32.737	49,617,580
2024-04-03	35.350	35.570	33.900	33.960	33.577	65,060,106
2024-04-02	35.700	36.460	34.960	35.160	34.763	99,599,467
2024-04-01	35.600	37.180	35.590	36.800	36.385	141,240,254
2024-03-29	31.460	33.800	31.180	33.800	33.419	42,179,146
2024-03-28	31.260	32.600	31.000	31.660	31.303	49,864,489
2024-03-27	32.880	32.990	31.160	31.160	30.809	43,856,981
2024-03-26	33.500	34.190	32.320	32.750	32.381	54,703,364
2024-03-25	34.330	34.970	33.670	33.760	33.379	43,450,426
2024-03-22	34.520	35.060	34.210	34.320	33.933	43,967,804
2024-03-21	35.300	35.670	34.630	34.660	34.269	59,372,303
2024-03-20	34.610	37.100	34.610	35.700	35.297	92,183,685
2024-03-19	34.890	35.220	34.380	34.770	34.378	47,571,521
2024-03-18	35.500	35.690	34.860	35.220	34.823	57,986,529
2024-03-15	34.370	35.080	33.900	34.930	34.536	56,520,941
2024-03-14	33.990	35.210	33.790	34.660	34.269	57,117,557
2024-03-13	35.860	36.050	34.790	34.940	34.546	67,946,586
2024-03-12	35.630	36.050	34.630	35.030	34.635	72,106,921
2024-03-11	33.800	36.360	33.610	36.120	35.713	93,594,871
2024-03-08	33.600	34.770	32.970	34.640	34.249	76,321,462
2024-03-07	34.150	34.970	33.000	33.040	32.667	68,390,759
2024-03-06	33.600	34.640	33.570	34.000	33.617	59,615,591
2024-03-05	33.730	35.500	33.510	34.050	33.666	98,513,371
2024-03-04	34.310	35.180	33.310	34.460	34.071	104,527,999
2024-03-01	31.750	34.100	31.570	33.690	33.310	99,281,764
2024-02-29	30.000	31.980	30.000	31.730	31.372	64,342,174
2024-02-28	31.750	32.310	29.850	29.870	29.533	75,277,932
2024-02-27	30.100	32.000	29.850	31.850	31.491	73,287,101
2024-02-26	30.020	31.070	29.770	30.410	30.067	58,244,828
2024-02-23	30.400	30.850	29.720	30.040	29.701	55,001,724
2024-02-22	30.100	30.490	29.520	30.000	29.662	50,112,321
2024-02-21	29.130	29.990	29.080	29.390	29.059	49,551,416
2024-02-20	29.810	30.090	29.400	29.810	29.474	62,812,169
2024-02-19	29.000	30.600	28.500	30.600	30.255	88,415,070
2024-02-08	27.880	29.350	27.760	27.820	27.506	58,546,475
2024-02-07	26.300	27.860	26.180	27.610	27.299	62,293,942
2024-02-06	23.520	26.270	23.500	26.270	25.974	49,168,230
2024-02-05	24.550	25.320	22.960	23.880	23.611	37,115,239
2024-02-02	26.250	26.550	24.240	25.000	24.718	34,435,948
2024-02-01	25.420	26.980	24.240	26.250	25.954	34,968,612
2024-01-31	26.050	26.750	25.600	25.810	25.519	27,884,542
2024-01-30	26.600	27.330	26.020	26.150	25.855	21,853,180
2024-01-29	28.380	28.530	26.830	27.050	26.745	36,335,477
2024-01-26	28.660	28.900	28.110	28.290	27.971	34,309,933

← NewerPage 11 of 21 · 1,212 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.