Huagong Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	27.930	29.050	27.860	28.950	28.623	54,280,961
2024-01-24	27.800	28.040	26.880	27.840	27.526	42,179,989
2024-01-23	25.710	28.250	25.710	27.850	27.536	54,681,092
2024-01-22	27.670	27.740	25.620	25.930	25.638	32,497,489
2024-01-19	27.050	27.620	26.960	26.960	26.656	29,723,111
2024-01-18	25.700	27.200	25.600	27.200	26.893	41,292,173
2024-01-17	26.400	26.790	25.870	25.890	25.598	18,632,667
2024-01-16	26.600	26.750	26.050	26.470	26.171	15,853,791
2024-01-15	26.520	27.050	26.400	26.770	26.468	12,613,620
2024-01-12	27.300	27.370	26.840	26.840	26.537	15,860,220
2024-01-11	26.780	27.550	26.780	27.400	27.091	22,407,419
2024-01-10	27.500	27.570	26.670	26.700	26.399	23,633,547
2024-01-09	27.780	28.170	27.420	27.760	27.447	18,617,206
2024-01-08	27.910	28.060	27.300	27.410	27.101	15,510,236
2024-01-05	28.980	28.980	27.690	27.920	27.605	26,578,311
2024-01-04	29.150	29.390	28.900	29.180	28.851	18,599,996
2024-01-03	29.400	29.580	28.600	29.050	28.722	24,212,454
2024-01-02	29.700	30.080	29.470	29.530	29.197	20,933,629
2023-12-29	29.050	29.850	28.960	29.760	29.424	29,896,400
2023-12-28	28.250	29.270	28.040	29.100	28.772	27,150,296
2023-12-27	28.460	28.580	28.170	28.380	28.060	19,385,550
2023-12-26	29.510	29.510	28.130	28.360	28.040	28,708,149
2023-12-25	29.350	29.870	29.050	29.540	29.207	20,938,500
2023-12-22	30.000	30.190	29.100	29.210	28.881	30,211,649
2023-12-21	29.000	30.650	28.910	30.090	29.751	39,460,470
2023-12-20	30.620	30.680	29.440	29.450	29.118	32,212,898
2023-12-19	30.700	30.750	29.930	30.680	30.334	27,883,539
2023-12-18	31.000	31.350	30.450	30.770	30.423	29,082,806
2023-12-15	31.800	31.860	30.850	31.170	30.818	26,857,711
2023-12-14	32.300	32.500	31.580	31.640	31.283	34,295,628
2023-12-13	32.450	32.770	32.030	32.060	31.698	36,670,715
2023-12-12	33.050	33.180	32.070	32.520	32.153	56,876,151
2023-12-11	32.390	33.140	32.180	33.060	32.687	103,161,649
2023-12-08	29.720	32.580	29.720	32.580	32.213	101,385,874
2023-12-07	29.200	30.120	29.140	29.620	29.286	31,084,833
2023-12-06	29.240	29.610	28.950	29.190	28.861	22,701,434
2023-12-05	30.700	30.760	29.450	29.450	29.118	32,511,708
2023-12-04	30.610	31.510	30.430	30.950	30.601	41,053,557
2023-12-01	29.400	31.060	29.210	30.770	30.423	52,890,863
2023-11-30	29.510	29.600	28.940	29.590	29.256	22,498,919
2023-11-29	29.750	30.090	29.420	29.420	29.088	22,010,654
2023-11-28	30.160	30.380	29.400	29.800	29.464	26,658,722
2023-11-27	29.800	30.770	29.680	30.310	29.968	30,406,804
2023-11-24	31.160	31.500	30.220	30.260	29.919	35,288,456
2023-11-23	30.500	30.930	30.150	30.810	30.463	28,579,895
2023-11-22	31.750	31.790	30.760	30.760	30.413	50,250,100
2023-11-21	30.990	33.290	30.670	32.150	31.787	83,501,391
2023-11-20	30.730	31.090	30.560	30.960	30.611	35,401,117
2023-11-17	30.040	31.270	30.000	31.040	30.690	58,138,111
2023-11-16	30.300	30.720	30.000	30.010	29.672	29,046,581
2023-11-15	30.990	31.260	30.560	30.650	30.304	31,701,045
2023-11-14	30.770	31.090	30.450	30.600	30.255	32,926,624
2023-11-13	30.220	31.350	30.220	30.830	30.482	46,134,920
2023-11-10	29.880	30.700	29.790	29.970	29.632	29,432,346
2023-11-09	30.200	30.880	29.820	30.200	29.859	40,465,481
2023-11-08	30.070	30.570	29.750	30.100	29.761	49,107,392
2023-11-07	29.090	31.120	28.780	30.410	30.067	72,129,132
2023-11-06	28.850	29.480	28.580	29.340	29.009	45,555,811
2023-11-03	27.860	28.970	27.790	28.610	28.287	48,274,125
2023-11-02	28.240	28.410	27.590	27.630	27.318	28,348,526

← NewerPage 12 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.