Huagong Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.080	19.410	19.080	19.180	18.898	8,625,713
2023-02-03	19.030	19.240	18.850	19.190	18.908	12,662,730
2023-02-02	19.200	19.290	19.000	19.030	18.750	11,848,022
2023-02-01	18.960	19.190	18.880	19.100	18.819	14,530,565
2023-01-31	18.760	18.930	18.670	18.760	18.484	10,106,691
2023-01-30	18.950	19.100	18.750	18.820	18.543	13,928,344
2023-01-20	18.760	18.940	18.560	18.700	18.425	12,383,799
2023-01-19	18.120	18.850	18.100	18.770	18.494	18,372,532
2023-01-18	18.080	18.290	17.990	18.210	17.942	14,565,672
2023-01-17	17.600	18.100	17.540	18.080	17.814	18,941,185
2023-01-16	17.380	17.730	17.360	17.530	17.272	12,037,824
2023-01-13	17.350	17.450	17.280	17.390	17.134	5,254,018
2023-01-12	17.300	17.450	17.230	17.350	17.095	6,062,856
2023-01-11	17.110	17.570	17.100	17.310	17.055	11,771,093
2023-01-10	17.250	17.350	17.040	17.110	16.858	7,858,743
2023-01-09	17.200	17.370	17.180	17.280	17.026	8,361,261
2023-01-06	17.120	17.350	17.080	17.180	16.927	8,204,158
2023-01-05	17.100	17.250	16.910	17.180	16.927	11,167,681
2023-01-04	17.050	17.190	16.860	17.040	16.789	8,219,734
2023-01-03	16.430	17.120	16.430	17.050	16.799	14,563,798
2022-12-30	16.300	16.460	16.250	16.410	16.169	6,017,290
2022-12-29	16.240	16.530	16.230	16.280	16.040	6,810,614
2022-12-28	16.540	16.610	16.120	16.340	16.100	7,731,994
2022-12-27	16.750	16.780	16.360	16.620	16.375	8,309,220
2022-12-26	16.480	16.780	16.460	16.690	16.444	7,843,881
2022-12-23	16.500	16.650	16.410	16.540	16.297	5,087,376
2022-12-22	16.860	16.920	16.540	16.620	16.375	6,113,447
2022-12-21	17.060	17.110	16.660	16.780	16.533	5,910,384
2022-12-20	17.000	17.280	16.910	17.070	16.819	5,164,217
2022-12-19	17.460	17.580	16.970	17.040	16.789	8,025,603
2022-12-16	17.730	17.740	17.370	17.480	17.223	8,563,481
2022-12-15	17.490	17.890	17.420	17.820	17.558	8,802,011
2022-12-14	17.700	17.880	17.510	17.530	17.272	7,745,916
2022-12-13	17.700	17.830	17.620	17.630	17.371	6,782,696
2022-12-12	17.660	17.810	17.510	17.730	17.469	8,096,753
2022-12-09	17.850	17.940	17.600	17.690	17.430	9,807,451
2022-12-08	17.860	18.050	17.730	17.850	17.587	8,371,559
2022-12-07	17.900	18.070	17.820	17.880	17.617	7,391,037
2022-12-06	17.820	18.090	17.770	17.980	17.715	9,541,741
2022-12-05	17.840	17.930	17.680	17.860	17.597	11,332,697
2022-12-02	17.640	17.890	17.590	17.770	17.509	7,233,710
2022-12-01	17.500	17.870	17.450	17.650	17.390	13,128,815
2022-11-30	17.320	17.470	17.260	17.370	17.114	9,278,287
2022-11-29	17.190	17.490	17.150	17.300	17.045	10,627,041
2022-11-28	17.010	17.240	16.800	17.200	16.947	8,192,635
2022-11-25	17.500	17.590	17.360	17.360	17.105	7,386,227
2022-11-24	17.630	17.770	17.520	17.560	17.302	5,480,290
2022-11-23	17.630	17.750	17.400	17.630	17.371	7,222,317
2022-11-22	17.820	17.930	17.620	17.700	17.440	7,846,321
2022-11-21	17.560	17.820	17.350	17.800	17.538	11,111,727
2022-11-18	18.000	18.170	17.660	17.670	17.410	14,891,065
2022-11-17	17.920	18.070	17.710	18.060	17.794	7,886,439
2022-11-16	18.230	18.310	17.910	17.980	17.715	11,473,041
2022-11-15	17.530	18.160	17.450	18.160	17.893	16,834,524
2022-11-14	17.760	17.850	17.450	17.500	17.243	10,608,478
2022-11-11	17.980	18.080	17.660	17.730	17.469	10,177,285
2022-11-10	17.800	17.910	17.440	17.500	17.243	11,164,525
2022-11-09	18.240	18.260	17.910	17.910	17.647	9,484,165
2022-11-08	18.370	18.370	18.040	18.230	17.962	8,962,078
2022-11-07	18.500	18.610	18.250	18.370	18.100	10,100,158

← NewerPage 16 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.