Huagong Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	115.00	117.35	113.03	115.32	115.13	69,397,026
2026-04-23	121.93	123.50	116.00	117.65	117.45	100,627,972
2026-04-22	115.48	121.33	115.23	120.95	120.75	105,952,174
2026-04-21	113.00	117.08	112.56	116.28	116.09	69,662,361
2026-04-20	115.18	118.20	113.70	114.98	114.79	92,799,711
2026-04-17	113.00	117.58	112.79	116.68	116.49	95,400,783
2026-04-16	109.90	113.80	107.85	112.32	112.13	80,253,292
2026-04-15	120.39	120.39	110.60	112.30	112.11	134,789,233
2026-04-14	120.00	124.34	118.00	120.63	120.43	141,224,435
2026-04-13	114.86	125.20	114.86	125.16	124.95	111,746,110
2026-04-10	117.00	117.68	113.90	115.92	115.73	100,429,803
2026-04-09	108.21	117.85	107.77	114.93	114.74	111,230,878
2026-04-08	108.00	110.46	106.11	110.41	110.23	91,563,231
2026-04-07	104.88	108.50	103.26	104.20	104.03	57,104,235
2026-04-03	102.40	105.84	101.66	103.54	103.37	68,514,590
2026-04-02	104.05	105.40	99.870	100.34	100.17	59,441,756
2026-04-01	106.61	106.80	103.19	104.74	104.57	51,706,384
2026-03-31	105.80	106.65	102.11	103.50	103.33	58,170,384
2026-03-30	109.00	110.50	105.57	106.95	106.77	59,360,359
2026-03-27	103.18	111.24	103.18	109.50	109.32	98,008,151
2026-03-26	106.17	109.63	104.60	105.35	105.18	138,712,095
2026-03-25	113.66	118.44	113.50	115.74	115.55	103,475,355
2026-03-24	113.54	115.15	105.55	112.00	111.81	116,869,724
2026-03-23	111.30	118.08	111.30	113.34	113.15	95,536,247
2026-03-20	123.09	125.76	116.00	116.08	115.89	146,654,161
2026-03-19	113.24	122.51	113.24	119.99	119.79	124,060,235
2026-03-18	114.34	116.20	111.74	114.78	114.59	98,410,024
2026-03-17	117.99	119.60	110.80	111.12	110.94	113,108,898
2026-03-16	118.74	119.79	112.88	117.21	117.02	121,625,624
2026-03-13	121.30	121.99	118.59	118.69	118.49	160,209,884
2026-03-12	133.74	141.41	123.50	127.90	127.69	209,811,572
2026-03-11	122.99	135.69	122.90	134.88	134.66	125,882,525
2026-03-10	119.49	124.00	116.55	123.51	123.30	113,779,973
2026-03-09	112.00	119.78	108.50	118.60	118.40	135,658,907
2026-03-06	106.75	116.09	106.00	114.78	114.59	129,693,070
2026-03-05	105.00	111.71	99.550	106.61	106.43	155,232,206
2026-03-04	93.850	103.48	93.850	101.55	101.38	117,365,778
2026-03-03	97.810	100.80	94.840	95.830	95.671	132,072,413
2026-03-02	89.850	97.850	89.800	94.970	94.812	90,159,020
2026-02-27	86.820	90.880	85.300	89.860	89.711	93,166,869
2026-02-26	86.150	89.880	85.000	88.550	88.403	97,589,966
2026-02-25	85.700	86.900	84.120	86.100	85.957	127,027,376
2026-02-24	80.100	82.420	79.460	82.420	82.283	73,007,529
2026-02-13	75.700	75.960	74.900	74.930	74.806	25,758,634
2026-02-12	74.930	77.190	74.930	76.640	76.513	37,823,343
2026-02-11	75.970	76.880	74.740	74.820	74.696	27,143,486
2026-02-10	76.500	78.600	76.370	76.430	76.303	29,916,680
2026-02-09	75.500	78.150	75.500	76.940	76.812	54,587,772
2026-02-06	73.880	75.780	72.920	73.920	73.797	28,403,268
2026-02-05	75.120	77.330	74.110	74.630	74.506	32,159,461
2026-02-04	77.400	77.890	74.820	76.460	76.333	49,037,496
2026-02-03	75.750	78.630	75.670	78.150	78.020	61,077,647
2026-02-02	76.500	78.730	74.750	74.780	74.656	35,600,742
2026-01-30	75.000	78.400	73.790	77.410	77.281	46,732,078
2026-01-29	77.900	77.970	75.180	75.230	75.105	44,620,451
2026-01-28	78.070	79.780	77.170	78.400	78.270	38,755,218
2026-01-27	77.800	78.960	75.500	78.190	78.060	40,125,199
2026-01-26	78.000	80.000	77.560	77.740	77.611	33,697,438
2026-01-23	80.370	80.370	78.100	78.230	78.100	45,306,082
2026-01-22	80.740	80.940	78.660	80.490	80.356	37,300,660

← NewerPage 3 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.