Huagong Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	24.400	24.550	24.130	24.320	23.872	5,861,190
2022-02-09	24.150	24.550	24.080	24.390	23.941	9,241,457
2022-02-08	24.300	24.300	23.790	24.180	23.735	8,409,458
2022-02-07	24.700	24.880	24.080	24.230	23.784	10,934,327
2022-01-28	24.240	24.880	23.910	24.450	24.000	14,069,433
2022-01-27	24.850	24.990	23.770	23.780	23.342	12,229,286
2022-01-26	25.060	25.330	24.550	24.890	24.432	7,813,699
2022-01-25	25.560	25.940	24.800	24.870	24.412	9,105,751
2022-01-24	25.270	25.680	24.950	25.530	25.060	9,100,155
2022-01-21	25.680	25.870	25.080	25.210	24.746	13,838,010
2022-01-20	26.400	26.460	25.680	25.790	25.315	11,861,763
2022-01-19	26.490	26.700	26.220	26.540	26.051	6,531,159
2022-01-18	26.520	26.660	26.260	26.510	26.022	7,923,627
2022-01-17	25.720	26.560	25.720	26.440	25.953	10,483,326
2022-01-14	25.570	25.940	25.420	25.660	25.188	10,372,659
2022-01-13	26.180	26.360	25.510	25.560	25.089	11,420,731
2022-01-12	26.480	26.640	26.000	26.110	25.629	8,563,251
2022-01-11	26.420	26.920	26.280	26.430	25.943	8,628,425
2022-01-10	26.270	26.450	25.730	26.400	25.914	8,523,477
2022-01-07	26.720	26.920	26.120	26.270	25.786	9,282,069
2022-01-06	26.920	27.090	26.680	26.710	26.218	8,395,844
2022-01-05	27.710	27.800	26.900	26.980	26.483	9,812,351
2022-01-04	27.860	28.100	27.390	27.680	27.170	12,434,537
2021-12-31	27.780	27.950	27.500	27.860	27.347	8,231,864
2021-12-30	27.450	28.050	27.200	27.770	27.259	9,409,723
2021-12-29	27.370	27.550	27.190	27.450	26.945	7,294,530
2021-12-28	27.050	27.430	27.040	27.350	26.846	7,656,985
2021-12-27	27.130	27.480	27.000	27.180	26.680	7,098,753
2021-12-24	27.340	27.540	26.770	27.130	26.631	9,041,132
2021-12-23	27.440	27.550	27.300	27.430	26.925	6,383,232
2021-12-22	27.260	27.580	27.080	27.430	26.925	7,509,754
2021-12-21	26.710	27.350	26.710	27.150	26.650	6,956,507
2021-12-20	27.120	27.380	26.530	26.800	26.307	12,202,348
2021-12-17	28.110	28.270	27.190	27.250	26.748	16,211,908
2021-12-16	28.190	28.410	27.860	28.270	27.750	8,745,169
2021-12-15	28.210	28.800	28.080	28.190	27.671	10,717,113
2021-12-14	28.500	28.610	28.100	28.280	27.759	10,966,541
2021-12-13	28.600	28.760	28.260	28.640	28.113	9,667,829
2021-12-10	28.700	28.750	28.120	28.510	27.985	10,462,903
2021-12-09	28.500	28.990	28.490	28.730	28.201	11,753,031
2021-12-08	27.930	28.730	27.930	28.720	28.191	13,903,227
2021-12-07	29.110	29.350	27.750	27.960	27.445	25,543,607
2021-12-06	29.850	30.090	29.090	29.100	28.564	16,788,561
2021-12-03	29.600	30.090	29.250	29.750	29.202	13,413,678
2021-12-02	29.860	30.150	29.300	29.500	28.957	13,784,267
2021-12-01	30.000	30.350	29.640	29.880	29.330	14,446,273
2021-11-30	29.370	30.550	29.230	30.000	29.448	25,222,202
2021-11-29	29.310	29.450	28.860	29.160	28.623	19,007,475
2021-11-26	30.100	30.450	29.650	29.810	29.261	13,224,225
2021-11-25	30.300	30.560	30.000	30.390	29.831	17,025,072
2021-11-24	29.330	31.020	29.140	30.290	29.732	34,215,370
2021-11-23	29.080	29.590	29.010	29.310	28.770	11,832,843
2021-11-22	28.600	29.350	28.580	29.270	28.731	17,138,318
2021-11-19	28.500	28.810	28.160	28.590	28.064	14,007,430
2021-11-18	28.980	29.170	28.080	28.370	27.848	17,827,451
2021-11-17	28.780	29.270	28.520	28.980	28.446	16,247,843
2021-11-16	30.250	30.280	28.680	28.790	28.260	31,170,950
2021-11-15	32.150	32.290	30.230	30.400	29.840	34,045,170
2021-11-12	29.560	32.100	29.400	31.810	31.224	37,695,204
2021-11-11	29.200	30.150	29.090	29.690	29.143	15,150,943

← NewerPage 20 of 21 · 1,220 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.