Huagong Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	35.800	36.980	34.810	36.570	36.158	76,601,015
2023-07-31	35.860	36.900	35.030	35.980	35.574	56,310,231
2023-07-28	36.780	37.600	36.430	36.430	36.019	53,203,752
2023-07-27	38.030	38.300	36.840	36.970	36.553	47,944,269
2023-07-26	39.000	39.000	36.580	38.000	37.571	77,013,636
2023-07-25	40.000	40.400	38.500	39.270	38.827	69,857,299
2023-07-24	38.380	40.190	38.120	39.430	38.985	67,726,148
2023-07-21	38.000	39.170	37.700	38.400	37.967	84,964,412
2023-07-20	43.580	43.700	39.740	39.740	39.292	110,219,004
2023-07-19	43.600	45.200	42.750	44.160	43.662	81,273,104
2023-07-18	45.190	45.380	43.130	43.150	42.663	75,633,233
2023-07-17	41.800	46.390	41.390	45.300	44.789	125,542,191
2023-07-14	42.400	44.200	42.090	42.840	42.357	107,958,499
2023-07-13	42.280	43.180	40.290	42.290	41.813	110,897,368
2023-07-12	42.780	45.150	42.120	42.130	41.655	140,488,756
2023-07-11	39.610	43.560	39.270	43.110	42.624	135,705,481
2023-07-10	41.330	41.600	38.830	39.600	39.153	69,686,882
2023-07-07	42.000	43.000	40.000	40.650	40.192	108,091,189
2023-07-06	40.120	44.110	40.120	43.050	42.564	148,492,827
2023-07-05	38.150	41.990	38.010	40.100	39.648	137,442,976
2023-07-04	37.660	39.200	37.530	38.350	37.917	76,806,385
2023-07-03	38.730	38.890	36.240	38.040	37.611	97,183,372
2023-06-30	34.430	38.360	34.210	38.010	37.581	128,687,086
2023-06-29	34.440	35.160	34.110	34.870	34.477	61,707,200
2023-06-28	34.890	34.890	32.680	34.360	33.972	81,321,860
2023-06-27	35.200	35.830	34.420	35.350	34.951	67,274,110
2023-06-26	37.110	37.610	35.020	35.170	34.773	100,312,597
2023-06-21	41.050	41.090	37.850	37.850	37.423	123,381,230
2023-06-20	42.320	42.600	40.180	42.050	41.576	124,484,880
2023-06-19	41.130	44.340	40.610	43.520	43.029	129,945,285
2023-06-16	38.000	41.770	37.690	41.130	40.666	129,037,454
2023-06-15	37.120	40.300	37.110	38.140	37.710	138,742,248
2023-06-14	35.890	38.550	35.850	37.090	36.672	125,199,406
2023-06-13	35.850	36.380	34.900	35.980	35.574	85,122,613
2023-06-12	35.800	37.250	35.670	36.000	35.594	94,006,323
2023-06-09	34.000	36.800	33.700	36.430	36.019	127,954,314
2023-06-08	35.460	35.460	33.500	34.240	33.854	112,036,589
2023-06-07	32.680	35.840	31.810	35.840	35.436	117,361,073
2023-06-06	32.800	34.100	32.500	32.580	32.213	68,068,986
2023-06-05	32.500	34.180	32.210	33.150	32.776	62,417,629
2023-06-02	33.980	34.200	32.690	32.690	32.321	68,022,945
2023-06-01	33.350	34.560	33.040	33.660	33.280	90,126,079
2023-05-31	33.620	34.690	32.350	34.690	34.299	132,721,241
2023-05-30	30.220	33.660	30.190	33.660	33.280	123,668,976
2023-05-29	31.010	32.150	30.370	30.600	30.255	91,612,975
2023-05-26	29.940	31.800	29.710	31.270	30.917	87,791,889
2023-05-25	30.880	32.200	29.510	30.560	30.215	104,491,505
2023-05-24	28.800	30.460	28.730	29.550	29.217	75,657,611
2023-05-23	29.660	30.300	29.100	29.100	28.772	62,530,598
2023-05-22	30.700	30.990	29.220	29.690	29.355	73,474,269
2023-05-19	32.500	33.400	31.050	31.080	30.729	147,328,464
2023-05-18	29.930	31.570	29.900	31.570	31.214	55,064,202
2023-05-17	27.930	28.910	27.680	28.700	28.376	54,601,520
2023-05-16	28.410	28.550	27.600	27.720	27.407	36,914,920
2023-05-15	28.450	28.970	27.630	28.790	28.366	49,841,063
2023-05-12	28.850	29.570	28.660	28.670	28.248	43,038,610
2023-05-11	29.170	29.550	28.620	28.700	28.278	45,002,000
2023-05-10	30.610	30.850	28.770	29.100	28.672	66,877,395
2023-05-09	30.130	31.750	30.130	30.240	29.795	62,166,766
2023-05-08	30.500	31.040	29.450	30.450	30.002	55,005,277

← NewerPage 14 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.