Huagong Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	31.480	31.760	29.880	30.180	29.736	87,413,757
2023-05-04	32.860	33.550	31.260	31.480	31.017	81,051,255
2023-04-28	32.010	33.900	32.010	33.320	32.830	85,119,931
2023-04-27	33.260	34.010	31.100	31.890	31.421	109,964,452
2023-04-26	35.540	36.780	33.800	34.450	33.943	121,157,739
2023-04-25	36.910	37.290	34.710	35.310	34.790	119,311,731
2023-04-24	36.550	38.130	35.680	37.990	37.431	143,387,042
2023-04-21	37.170	37.890	35.000	36.260	35.726	171,272,862
2023-04-20	32.550	34.890	32.400	34.890	34.377	78,727,528
2023-04-19	31.650	33.320	31.010	31.720	31.253	116,687,470
2023-04-18	30.400	34.000	30.380	32.680	32.199	136,787,798
2023-04-17	30.710	32.240	30.210	31.050	30.593	85,079,670
2023-04-14	30.690	31.260	29.380	30.710	30.258	76,186,248
2023-04-13	31.990	32.350	30.400	30.690	30.238	72,847,786
2023-04-12	30.900	32.190	30.330	31.660	31.194	75,728,700
2023-04-11	32.270	33.250	30.900	31.950	31.480	114,312,566
2023-04-10	32.000	34.080	31.310	32.500	32.022	118,860,268
2023-04-07	31.980	32.880	30.840	31.770	31.303	84,931,887
2023-04-06	30.990	33.500	30.360	31.950	31.480	164,166,246
2023-04-04	29.600	30.750	29.340	30.750	30.298	190,478,553
2023-04-03	26.880	27.950	26.880	27.950	27.539	61,015,719
2023-03-31	24.110	25.800	24.000	25.410	25.036	57,328,870
2023-03-30	23.890	24.880	23.810	24.090	23.736	39,932,466
2023-03-29	23.310	24.280	23.010	23.920	23.568	38,181,258
2023-03-28	24.000	24.000	23.220	23.280	22.937	32,303,522
2023-03-27	23.660	24.580	23.660	24.280	23.923	46,349,692
2023-03-24	23.760	24.280	23.510	23.680	23.332	42,969,452
2023-03-23	22.790	23.970	22.790	23.540	23.194	51,397,011
2023-03-22	21.370	22.900	21.220	22.810	22.474	51,048,151
2023-03-21	21.290	21.560	21.100	21.350	21.036	14,377,606
2023-03-20	21.380	21.570	21.190	21.290	20.977	21,223,501
2023-03-17	20.950	21.540	20.880	21.400	21.085	27,762,638
2023-03-16	20.770	21.180	20.680	20.780	20.474	15,768,104
2023-03-15	20.930	21.230	20.820	21.040	20.730	17,461,529
2023-03-14	21.050	21.050	20.440	20.770	20.464	19,395,855
2023-03-13	20.950	21.170	20.760	21.140	20.829	18,607,124
2023-03-10	21.130	21.300	20.970	21.080	20.770	12,111,966
2023-03-09	21.140	21.480	20.930	21.390	21.075	19,602,947
2023-03-08	20.540	21.160	20.450	21.140	20.829	20,060,136
2023-03-07	21.330	21.400	20.540	20.540	20.238	22,903,697
2023-03-06	21.650	21.850	21.230	21.320	21.006	26,722,801
2023-03-03	21.080	21.190	20.670	20.900	20.593	24,310,096
2023-03-02	21.120	21.560	20.910	21.290	20.977	35,637,380
2023-03-01	20.350	21.170	20.200	21.020	20.711	50,181,470
2023-02-28	19.900	20.150	19.670	19.920	19.627	19,740,283
2023-02-27	19.680	19.970	19.590	19.780	19.489	11,861,450
2023-02-24	19.810	19.960	19.630	19.780	19.489	10,180,449
2023-02-23	20.000	20.200	19.660	19.810	19.519	12,785,734
2023-02-22	19.630	20.020	19.610	19.920	19.627	10,642,369
2023-02-21	19.870	19.940	19.550	19.700	19.410	9,663,704
2023-02-20	19.470	19.950	19.210	19.870	19.578	13,251,569
2023-02-17	19.820	19.950	19.330	19.400	19.115	16,409,324
2023-02-16	20.120	20.500	19.570	19.820	19.528	23,499,727
2023-02-15	19.760	20.270	19.710	20.130	19.834	16,014,144
2023-02-14	19.820	20.040	19.760	19.820	19.528	12,769,258
2023-02-13	19.820	19.940	19.610	19.760	19.469	15,820,549
2023-02-10	19.900	20.460	19.590	19.820	19.528	25,550,553
2023-02-09	19.180	20.160	19.100	20.090	19.794	20,343,453
2023-02-08	19.760	19.900	19.270	19.300	19.016	13,985,241
2023-02-07	19.260	19.840	19.210	19.680	19.390	17,509,462

← NewerPage 15 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.