Huagong Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.100	18.630	18.040	18.450	18.179	13,570,681
2022-11-03	17.760	18.240	17.720	18.170	17.903	12,387,492
2022-11-02	17.880	18.220	17.680	17.900	17.637	14,860,085
2022-11-01	16.920	17.950	16.920	17.940	17.676	26,459,439
2022-10-31	17.400	17.440	16.400	16.770	16.523	43,162,227
2022-10-28	18.180	18.610	18.160	18.160	17.893	19,019,838
2022-10-27	19.830	20.480	19.830	20.180	19.883	16,365,543
2022-10-26	19.810	20.070	19.310	20.000	19.706	16,333,894
2022-10-25	19.710	20.070	19.260	19.700	19.410	12,287,006
2022-10-24	20.150	20.550	19.640	19.830	19.538	9,581,354
2022-10-21	20.250	20.320	19.810	20.050	19.755	7,079,996
2022-10-20	19.960	20.440	19.590	20.180	19.883	10,510,159
2022-10-19	20.390	20.560	20.090	20.140	19.844	8,354,340
2022-10-18	20.400	20.650	20.170	20.410	20.110	11,979,790
2022-10-17	19.910	20.300	19.800	20.250	19.952	11,132,584
2022-10-14	19.470	20.130	19.450	20.100	19.804	9,879,981
2022-10-13	19.330	19.560	19.250	19.380	19.095	8,215,396
2022-10-12	18.380	19.330	18.330	19.320	19.036	9,645,033
2022-10-11	18.270	18.630	18.170	18.460	18.188	5,784,348
2022-10-10	18.570	18.610	18.100	18.240	17.972	6,384,133
2022-09-30	18.750	19.020	18.460	18.480	18.208	5,919,422
2022-09-29	18.860	19.140	18.750	18.940	18.661	6,661,224
2022-09-28	19.350	19.380	18.640	18.690	18.415	8,058,751
2022-09-27	19.380	19.500	19.090	19.410	19.124	6,826,143
2022-09-26	19.170	19.580	19.050	19.190	18.908	6,577,063
2022-09-23	19.880	19.980	19.060	19.300	19.016	7,562,764
2022-09-22	19.420	20.190	19.400	19.840	19.548	8,238,537
2022-09-21	19.620	19.740	19.260	19.660	19.371	6,745,904
2022-09-20	19.490	19.750	19.480	19.670	19.381	7,095,790
2022-09-19	19.550	19.830	19.190	19.390	19.105	8,612,743
2022-09-16	20.050	20.250	19.600	19.600	19.312	11,186,394
2022-09-15	20.760	21.000	19.900	20.150	19.854	11,575,074
2022-09-14	20.700	20.770	20.290	20.650	20.346	11,088,365
2022-09-13	21.330	21.510	20.980	21.040	20.730	9,433,974
2022-09-09	21.450	21.500	21.050	21.310	20.996	10,862,114
2022-09-08	21.910	21.910	21.330	21.380	21.065	10,787,544
2022-09-07	21.380	22.050	21.310	21.960	21.637	12,769,415
2022-09-06	21.160	21.550	21.060	21.430	21.115	9,118,332
2022-09-05	21.050	21.380	20.900	21.070	20.760	8,627,086
2022-09-02	20.960	21.380	20.940	21.160	20.849	6,751,381
2022-09-01	21.050	21.320	20.880	20.940	20.632	6,782,266
2022-08-31	21.870	21.910	20.950	21.160	20.849	16,067,090
2022-08-30	21.760	22.150	21.590	22.010	21.686	13,388,630
2022-08-29	21.650	22.030	21.570	21.760	21.440	11,405,563
2022-08-26	22.020	22.240	21.900	22.040	21.716	9,840,689
2022-08-25	22.560	22.590	21.620	22.000	21.676	16,391,923
2022-08-24	23.550	23.650	22.260	22.440	22.110	22,508,560
2022-08-23	23.960	23.980	23.520	23.650	23.302	17,273,775
2022-08-22	24.120	24.150	23.660	24.000	23.647	15,425,593
2022-08-19	24.740	24.900	24.190	24.200	23.844	18,678,276
2022-08-18	24.250	24.850	24.100	24.750	24.386	24,757,760
2022-08-17	23.700	24.480	23.400	24.300	23.942	24,808,048
2022-08-16	23.430	24.620	23.390	23.800	23.450	23,305,110
2022-08-15	23.210	23.550	23.110	23.470	23.125	11,763,124
2022-08-12	23.810	23.990	23.260	23.290	22.947	18,087,369
2022-08-11	23.750	24.080	23.700	23.990	23.637	17,889,590
2022-08-10	23.510	23.980	23.440	23.600	23.253	13,740,319
2022-08-09	23.840	23.990	23.450	23.730	23.381	17,562,413
2022-08-08	24.000	24.080	23.560	23.990	23.637	23,380,572
2022-08-05	23.600	24.200	23.310	24.170	23.814	28,807,325

← NewerPage 17 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.