Huagong Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.710	18.500	17.580	17.770	17.443	20,016,352
2022-05-10	16.550	17.800	16.500	17.710	17.384	17,845,790
2022-05-09	16.890	17.050	16.660	16.750	16.442	9,355,600
2022-05-06	16.750	17.070	16.620	16.900	16.589	11,955,191
2022-05-05	16.700	17.350	16.660	17.110	16.795	14,970,035
2022-04-29	16.230	16.860	15.990	16.830	16.520	20,864,556
2022-04-28	15.730	16.340	15.500	16.080	15.784	18,964,505
2022-04-27	14.860	15.930	14.780	15.890	15.597	16,804,901
2022-04-26	15.510	15.870	14.980	15.020	14.744	15,973,131
2022-04-25	16.680	16.790	15.370	15.450	15.166	20,348,135
2022-04-22	16.890	17.180	16.500	16.920	16.609	12,885,699
2022-04-21	17.490	17.740	16.890	16.980	16.667	12,016,204
2022-04-20	17.790	18.030	17.510	17.580	17.256	8,636,785
2022-04-19	18.000	18.290	17.750	17.840	17.512	11,427,549
2022-04-18	17.530	18.050	17.290	17.970	17.639	10,400,045
2022-04-15	17.700	17.800	17.350	17.600	17.276	10,202,989
2022-04-14	17.900	18.060	17.680	17.870	17.541	10,977,357
2022-04-13	18.040	18.140	17.720	17.760	17.433	8,712,995
2022-04-12	17.570	18.210	17.500	18.160	17.826	14,225,963
2022-04-11	18.500	18.500	17.620	17.680	17.355	19,267,342
2022-04-08	18.690	18.810	18.000	18.490	18.150	16,508,135
2022-04-07	19.300	19.310	18.640	18.650	18.307	17,959,120
2022-04-06	19.750	19.790	19.160	19.380	19.023	18,527,844
2022-04-01	20.010	20.070	19.460	19.790	19.426	27,866,965
2022-03-31	21.000	21.040	20.060	20.170	19.799	26,415,959
2022-03-30	22.510	22.720	20.680	21.040	20.653	39,097,911
2022-03-29	21.200	22.090	21.180	21.460	21.065	19,934,590
2022-03-28	21.060	21.150	20.580	21.110	20.721	12,453,928
2022-03-25	21.570	21.940	20.960	21.100	20.712	15,541,620
2022-03-24	21.820	22.180	21.490	21.700	21.301	19,080,964
2022-03-23	20.930	22.350	20.830	22.120	21.713	27,268,450
2022-03-22	21.130	21.180	20.710	20.850	20.466	13,170,152
2022-03-21	21.020	21.450	20.910	21.190	20.800	15,072,530
2022-03-18	21.110	21.210	20.770	20.970	20.584	17,513,747
2022-03-17	21.630	21.660	21.200	21.220	20.829	14,291,479
2022-03-16	20.970	21.280	20.000	21.210	20.820	15,756,497
2022-03-15	21.700	22.180	20.560	20.660	20.280	15,258,974
2022-03-14	22.200	22.440	21.900	21.900	21.497	9,076,789
2022-03-11	22.300	22.510	21.800	22.470	22.056	13,108,010
2022-03-10	22.740	23.250	22.370	22.380	21.968	13,829,936
2022-03-09	23.110	23.250	21.110	22.250	21.840	15,186,182
2022-03-08	23.450	23.740	22.500	23.120	22.694	13,747,972
2022-03-07	24.220	24.220	23.330	23.550	23.116	13,155,261
2022-03-04	24.570	24.810	24.250	24.420	23.970	8,971,044
2022-03-03	25.150	25.170	24.590	24.650	24.196	10,714,606
2022-03-02	24.460	25.250	24.260	25.070	24.608	13,601,750
2022-03-01	24.690	24.850	24.440	24.580	24.127	6,613,299
2022-02-28	24.640	24.790	24.350	24.550	24.098	9,775,777
2022-02-25	24.890	25.160	24.800	24.840	24.383	11,911,979
2022-02-24	25.170	25.290	24.210	24.530	24.078	15,685,261
2022-02-23	24.000	25.110	23.970	25.000	24.540	14,938,718
2022-02-22	24.250	24.250	23.660	23.970	23.529	10,600,203
2022-02-21	24.290	24.490	24.150	24.450	24.000	7,990,083
2022-02-18	23.880	24.270	23.860	24.110	23.666	6,734,230
2022-02-17	23.850	24.060	23.740	23.910	23.470	6,415,338
2022-02-16	24.000	24.050	23.820	23.900	23.460	4,903,582
2022-02-15	23.530	24.080	23.410	23.800	23.362	9,545,029
2022-02-14	23.260	23.940	23.120	23.520	23.087	10,206,745
2022-02-11	24.280	24.300	23.150	23.400	22.969	14,386,568
2022-02-10	24.400	24.550	24.130	24.320	23.872	5,861,190

← NewerPage 19 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.