Huagong Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	113.90	117.00	111.19	111.91	111.91	47,164,703
2026-07-22	113.16	119.51	112.49	113.51	113.51	82,355,922
2026-07-21	104.90	114.15	95.270	113.15	113.15	101,968,133
2026-07-20	118.00	119.40	105.86	105.86	105.86	66,576,102
2026-07-17	128.80	130.00	117.62	117.62	117.62	63,908,461
2026-07-16	135.02	140.00	130.69	130.69	130.69	63,124,801
2026-07-15	154.36	154.36	145.00	145.21	145.21	61,125,703
2026-07-14	152.26	160.00	142.50	159.84	159.84	72,954,945
2026-07-13	155.01	162.47	152.18	154.24	154.24	56,219,270
2026-07-10	165.98	168.98	157.80	158.07	158.07	73,761,430
2026-07-09	150.00	159.68	147.00	159.00	159.00	60,212,648
2026-07-08	153.00	154.87	145.50	147.50	147.50	44,056,238
2026-07-07	149.09	155.60	148.01	153.59	153.59	48,745,258
2026-07-06	156.09	156.78	145.50	149.70	149.70	48,656,000
2026-07-03	151.69	159.86	149.90	153.95	153.95	57,738,730
2026-07-02	164.84	164.84	156.20	156.20	156.20	80,944,828
2026-07-01	184.00	187.66	171.80	173.55	173.55	90,533,258
2026-06-30	179.00	187.66	173.03	184.61	184.61	109,049,711
2026-06-29	172.00	177.03	169.26	177.03	177.03	114,137,359
2026-06-26	171.00	171.87	160.00	160.94	160.94	66,793,203
2026-06-25	168.78	174.34	165.40	173.58	173.58	60,896,098
2026-06-24	162.00	168.00	161.30	167.89	167.89	54,883,660
2026-06-23	172.79	172.79	162.51	163.66	163.66	76,612,422
2026-06-22	180.91	181.05	169.46	174.67	174.67	90,596,609
2026-06-18	169.11	181.57	168.72	177.55	177.55	78,077,367
2026-06-17	161.65	172.80	161.00	170.51	170.51	77,190,320
2026-06-16	161.00	166.66	159.08	164.00	164.00	77,630,258
2026-06-15	152.98	160.99	147.01	160.98	160.98	76,912,609
2026-06-12	155.01	155.58	151.01	151.01	151.01	62,781,320
2026-06-11	148.01	152.50	147.13	150.50	150.25	49,133,785
2026-06-10	152.80	153.13	147.01	149.00	148.75	52,402,339
2026-06-09	152.62	155.79	149.02	155.53	155.27	64,927,925
2026-06-08	146.00	154.78	146.00	148.85	148.60	68,750,999
2026-06-05	156.30	165.87	155.86	157.20	156.94	92,174,142
2026-06-04	150.01	161.09	150.01	158.36	158.10	76,405,397
2026-06-03	153.98	160.68	150.70	154.39	154.13	101,486,014
2026-06-02	144.80	151.36	141.22	149.25	149.00	77,533,040
2026-06-01	154.90	154.92	142.58	143.07	142.83	85,015,892
2026-05-29	166.34	166.34	150.28	151.92	151.67	105,753,234
2026-05-28	158.01	167.10	155.71	165.63	165.35	81,595,556
2026-05-27	166.95	170.99	159.00	159.88	159.61	107,028,921
2026-05-26	171.94	175.80	165.96	170.32	170.04	111,606,179
2026-05-25	157.00	171.94	155.50	171.94	171.65	109,061,811
2026-05-22	155.55	159.14	153.60	156.31	156.05	90,811,175
2026-05-21	164.01	165.80	152.99	153.96	153.70	121,181,854
2026-05-20	158.41	170.88	158.41	163.42	163.15	130,642,619
2026-05-19	151.06	159.69	147.28	158.40	158.14	142,273,311
2026-05-18	137.53	147.38	137.03	147.38	147.14	67,680,539
2026-05-15	138.10	142.98	130.26	133.98	133.76	88,667,163
2026-05-14	143.88	146.20	137.35	137.40	137.17	90,553,443
2026-05-13	140.00	143.62	136.80	142.10	141.86	97,617,673
2026-05-12	146.98	150.50	144.00	144.16	143.92	99,043,120
2026-05-11	139.98	148.78	139.93	147.56	147.31	105,384,736
2026-05-08	130.79	136.90	129.28	136.69	136.46	105,704,852
2026-05-07	125.79	134.52	123.80	133.50	133.28	106,679,141
2026-05-06	123.01	129.44	121.66	125.19	124.98	108,885,994
2026-04-30	119.11	120.97	115.00	119.53	119.33	92,020,793
2026-04-29	114.39	120.50	114.39	119.04	118.84	83,280,637
2026-04-28	118.50	119.25	114.38	115.59	115.40	65,553,798
2026-04-27	116.10	121.25	116.00	118.79	118.59	90,173,686

← NewerPage 2 of 2 · 120 trading days

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.