Huagong Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27.960	28.480	27.810	28.020	27.704	27,392,131
2023-10-31	28.310	28.790	27.720	28.150	27.833	44,854,093
2023-10-30	27.490	28.330	27.240	28.250	27.931	46,272,396
2023-10-27	27.500	27.820	27.070	27.590	27.279	44,584,845
2023-10-26	26.000	28.090	25.820	27.710	27.397	64,430,057
2023-10-25	27.030	27.240	26.450	26.510	26.211	35,164,853
2023-10-24	26.870	27.420	26.570	26.820	26.518	34,569,417
2023-10-23	27.400	27.680	26.290	26.450	26.152	35,589,789
2023-10-20	29.040	29.160	27.460	27.560	27.249	49,102,707
2023-10-19	29.310	29.850	29.120	29.170	28.841	32,215,249
2023-10-18	30.500	30.650	28.720	29.500	29.167	44,385,258
2023-10-17	31.500	31.540	30.350	30.890	30.542	29,364,922
2023-10-16	32.100	32.100	30.890	31.150	30.799	41,413,248
2023-10-13	32.870	33.120	32.160	32.290	31.926	36,164,135
2023-10-12	33.900	33.900	32.860	32.910	32.539	41,700,374
2023-10-11	33.950	34.500	33.330	33.710	33.330	57,662,356
2023-10-10	33.500	33.940	33.180	33.620	33.241	42,459,258
2023-10-09	33.830	34.550	33.400	33.790	33.409	61,932,084
2023-09-28	33.890	34.160	33.420	33.670	33.290	50,412,582
2023-09-27	32.920	34.060	32.830	33.400	33.023	51,845,826
2023-09-26	33.410	34.270	33.150	33.460	33.083	70,766,409
2023-09-25	33.800	34.130	33.100	33.410	33.033	114,115,077
2023-09-22	29.750	32.930	29.750	32.930	32.559	100,455,534
2023-09-21	30.000	30.720	29.850	29.940	29.602	30,663,813
2023-09-20	30.100	31.320	30.020	30.110	29.770	39,377,596
2023-09-19	30.710	30.920	29.450	30.020	29.681	47,949,182
2023-09-18	31.100	31.720	30.880	30.950	30.601	34,174,890
2023-09-15	32.700	32.700	31.440	31.510	31.155	46,477,963
2023-09-14	32.510	33.260	32.280	32.660	32.292	58,300,655
2023-09-13	33.300	33.450	32.040	32.470	32.104	70,850,610
2023-09-12	31.510	34.600	31.440	33.800	33.419	121,092,073
2023-09-11	30.010	32.600	29.940	31.900	31.540	78,669,551
2023-09-08	30.440	30.620	29.880	30.000	29.662	27,617,091
2023-09-07	30.990	31.130	30.400	30.500	30.156	30,180,641
2023-09-06	30.670	31.340	30.530	31.190	30.838	32,108,949
2023-09-05	31.260	31.260	30.520	30.920	30.571	34,468,685
2023-09-04	31.000	31.400	30.600	31.380	31.026	37,767,555
2023-09-01	31.320	31.550	30.540	30.820	30.472	36,911,483
2023-08-31	31.130	32.050	30.900	31.450	31.095	46,551,190
2023-08-30	30.800	32.070	30.470	31.440	31.085	62,205,175
2023-08-29	29.580	31.090	29.100	30.710	30.364	61,097,068
2023-08-28	31.020	31.100	29.400	29.430	29.098	50,452,835
2023-08-25	29.800	30.400	28.860	29.130	28.801	58,876,040
2023-08-24	31.110	31.270	30.260	30.380	30.037	40,478,220
2023-08-23	31.400	31.460	30.600	30.600	30.255	32,671,916
2023-08-22	31.390	31.880	30.480	31.570	31.214	58,152,257
2023-08-21	29.560	31.790	29.560	31.070	30.720	68,856,214
2023-08-18	33.700	33.960	32.470	32.500	32.133	42,544,939
2023-08-17	32.900	34.170	32.680	33.790	33.409	39,151,253
2023-08-16	33.950	34.350	33.240	33.370	32.994	40,303,909
2023-08-15	34.610	35.150	33.940	34.200	33.814	52,770,987
2023-08-14	32.780	33.890	32.680	33.850	33.468	41,155,154
2023-08-11	34.390	34.640	33.300	33.340	32.964	39,854,653
2023-08-10	33.700	34.780	33.390	34.030	33.646	54,023,918
2023-08-09	37.950	38.120	34.680	34.680	34.289	113,911,725
2023-08-08	37.200	39.000	37.080	38.530	38.095	83,071,461
2023-08-07	37.600	38.580	37.020	37.500	37.077	92,432,912
2023-08-04	35.500	37.270	35.410	37.060	36.642	79,580,582
2023-08-03	36.070	36.840	35.390	35.700	35.297	50,002,602
2023-08-02	36.770	37.120	35.880	36.760	36.345	53,863,199

← NewerPage 13 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.