Huagong Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	23.700	23.970	23.350	23.590	23.243	27,020,068
2022-08-03	22.570	24.210	22.570	23.480	23.135	59,949,279
2022-08-02	22.810	23.140	21.900	22.560	22.228	35,073,535
2022-08-01	21.910	23.180	21.640	23.100	22.760	35,186,916
2022-07-29	22.800	22.930	22.020	22.070	21.745	23,554,461
2022-07-28	22.160	23.090	22.160	22.840	22.504	33,680,213
2022-07-27	22.000	22.290	21.700	21.960	21.637	14,989,076
2022-07-26	22.040	22.130	21.630	22.030	21.706	8,691,366
2022-07-25	22.200	22.570	21.900	22.020	21.696	10,127,400
2022-07-22	22.520	22.680	21.900	22.190	21.864	13,421,654
2022-07-21	22.580	22.770	22.400	22.530	22.199	12,015,527
2022-07-20	22.810	22.900	22.450	22.680	22.346	12,646,273
2022-07-19	21.930	22.750	21.910	22.510	22.179	18,949,287
2022-07-18	21.800	21.970	21.530	21.900	21.578	12,771,933
2022-07-15	21.900	22.360	21.760	21.780	21.460	13,765,266
2022-07-14	21.680	22.250	21.450	22.110	21.785	13,336,346
2022-07-13	21.810	21.900	21.580	21.720	21.400	12,995,923
2022-07-12	21.900	22.150	21.750	21.820	21.499	11,781,394
2022-07-11	22.500	22.500	21.550	21.900	21.578	22,807,343
2022-07-08	22.980	23.080	22.370	22.410	22.080	14,579,226
2022-07-07	22.590	23.090	22.500	22.860	22.524	18,169,030
2022-07-06	22.700	23.050	22.440	22.670	22.336	18,127,581
2022-07-05	23.800	24.070	22.580	22.900	22.563	34,432,732
2022-07-04	24.000	24.560	23.460	23.520	23.174	43,564,440
2022-07-01	23.270	23.850	23.150	23.360	23.016	23,314,608
2022-06-30	23.960	23.960	23.000	23.170	22.829	36,340,969
2022-06-29	24.650	26.660	22.980	23.980	23.627	70,597,739
2022-06-28	23.680	25.780	23.150	25.200	24.829	53,411,590
2022-06-27	23.280	23.630	22.950	23.440	23.095	20,734,430
2022-06-24	22.710	23.450	22.580	23.200	22.859	36,478,796
2022-06-23	21.250	22.940	21.100	22.670	22.336	27,586,756
2022-06-22	21.720	21.780	21.200	21.240	20.928	9,321,422
2022-06-21	21.420	21.840	21.300	21.660	21.341	13,395,825
2022-06-20	21.570	21.750	21.140	21.300	20.987	14,842,043
2022-06-17	21.340	21.680	21.030	21.580	21.263	11,869,417
2022-06-16	21.500	21.900	21.340	21.560	21.243	12,677,508
2022-06-15	21.780	22.080	21.300	21.320	20.928	15,973,777
2022-06-14	20.900	21.770	20.580	21.750	21.350	18,844,555
2022-06-13	20.330	21.300	20.290	21.200	20.810	20,895,448
2022-06-10	20.180	20.550	20.050	20.520	20.142	11,557,199
2022-06-09	20.680	20.680	19.970	20.330	19.956	11,534,120
2022-06-08	20.570	20.970	20.430	20.710	20.329	9,804,578
2022-06-07	20.980	21.010	20.400	20.620	20.240	11,690,456
2022-06-06	20.480	21.020	20.330	20.950	20.564	15,773,333
2022-06-02	20.110	20.540	20.060	20.400	20.024	9,462,450
2022-06-01	20.380	20.430	20.120	20.320	19.946	10,357,907
2022-05-31	20.040	20.480	19.800	20.450	20.074	13,647,102
2022-05-30	19.700	20.230	19.500	20.030	19.661	12,785,270
2022-05-27	19.650	20.000	19.550	19.900	19.534	19,257,339
2022-05-26	18.930	19.560	18.690	19.350	18.994	12,334,366
2022-05-25	18.720	19.170	18.720	18.970	18.621	8,713,133
2022-05-24	19.310	19.860	18.700	18.710	18.366	19,053,379
2022-05-23	19.020	19.530	18.760	19.480	19.121	17,582,485
2022-05-20	18.950	19.230	18.700	18.930	18.582	12,033,711
2022-05-19	18.530	19.000	18.500	18.890	18.542	13,636,197
2022-05-18	18.350	19.120	18.220	18.900	18.552	19,216,643
2022-05-17	18.140	18.330	17.880	18.280	17.943	9,671,416
2022-05-16	18.200	18.380	17.930	17.990	17.659	10,644,507
2022-05-13	18.250	18.350	17.930	18.190	17.855	10,146,437
2022-05-12	17.950	18.390	17.880	18.150	17.816	15,775,508

← NewerPage 18 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.