Huagong Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	76.350	81.000	76.280	80.020	79.887	52,397,589
2026-01-20	80.930	80.980	76.810	77.200	77.072	62,734,979
2026-01-19	82.000	82.370	80.500	80.850	80.716	43,970,542
2026-01-16	84.000	84.010	82.100	82.590	82.453	46,590,578
2026-01-15	81.470	83.250	80.110	83.160	83.022	55,178,325
2026-01-14	80.070	84.500	79.800	82.290	82.153	82,859,787
2026-01-13	85.000	85.010	79.650	80.030	79.897	75,934,926
2026-01-12	83.540	85.570	82.300	84.350	84.210	61,670,319
2026-01-09	81.550	84.190	78.960	83.030	82.892	73,154,584
2026-01-08	83.880	84.920	81.880	82.300	82.163	58,850,491
2026-01-07	80.200	84.800	80.200	83.080	82.942	89,149,509
2026-01-06	81.500	81.780	79.350	80.190	80.057	63,117,003
2026-01-05	79.550	83.850	79.550	81.930	81.794	70,885,475
2025-12-31	81.000	81.050	78.530	79.330	79.198	43,120,631
2025-12-30	79.400	82.200	79.060	80.710	80.576	52,285,102
2025-12-29	80.020	82.380	79.700	80.200	80.067	47,533,662
2025-12-26	79.580	82.300	78.510	80.680	80.546	54,480,200
2025-12-25	81.000	82.090	79.120	80.120	79.987	40,457,895
2025-12-24	80.690	80.750	78.880	80.510	80.376	45,861,037
2025-12-23	79.980	81.240	79.310	79.860	79.727	44,233,702
2025-12-22	76.310	80.230	76.250	79.780	79.648	57,441,648
2025-12-19	76.880	76.880	74.850	75.000	74.875	32,468,641
2025-12-18	75.700	77.120	75.400	75.470	75.345	38,046,414
2025-12-17	73.000	77.690	72.700	77.290	77.162	64,051,825
2025-12-16	74.850	75.180	71.950	72.610	72.489	44,554,326
2025-12-15	78.010	78.500	74.980	75.270	75.145	52,252,854
2025-12-12	79.670	80.990	77.500	78.180	78.050	65,017,966
2025-12-11	83.210	83.230	79.950	79.960	79.827	58,520,638
2025-12-10	81.000	84.950	80.890	83.200	83.062	72,170,587
2025-12-09	79.930	81.990	79.600	80.360	80.227	67,546,381
2025-12-08	75.100	81.800	75.100	79.580	79.448	80,887,441
2025-12-05	73.100	76.620	72.150	74.880	74.756	61,387,088
2025-12-04	71.500	73.110	70.800	72.600	72.479	28,619,815
2025-12-03	72.990	74.440	71.820	72.080	71.960	34,528,301
2025-12-02	73.400	73.950	72.770	73.130	73.009	34,071,791
2025-12-01	72.950	73.740	71.750	73.620	73.498	51,118,094
2025-11-28	72.510	73.710	71.510	72.830	72.709	33,704,061
2025-11-27	72.010	75.980	71.910	72.910	72.789	58,969,067
2025-11-26	70.210	74.140	69.850	72.400	72.280	59,068,184
2025-11-25	69.470	72.800	69.470	70.770	70.652	48,793,288
2025-11-24	68.620	69.230	67.380	68.410	68.296	37,747,448
2025-11-21	69.220	69.700	67.280	67.880	67.767	38,647,384
2025-11-20	73.820	74.140	71.010	71.330	71.212	31,347,506
2025-11-19	71.700	73.280	71.250	71.980	71.860	31,174,319
2025-11-18	71.400	73.260	70.870	71.790	71.671	28,675,548
2025-11-17	71.310	72.820	71.130	71.680	71.561	22,853,810
2025-11-14	72.210	72.650	71.120	71.310	71.192	23,583,694
2025-11-13	72.320	73.820	71.480	73.340	73.218	30,101,605
2025-11-12	72.310	73.100	71.080	72.080	71.960	41,790,497
2025-11-11	76.900	77.200	72.860	73.020	72.899	47,229,827
2025-11-10	77.070	78.100	74.660	75.980	75.854	38,375,806
2025-11-07	77.020	78.390	76.060	77.420	77.291	33,521,230
2025-11-06	76.320	78.500	76.210	78.250	78.120	46,289,883
2025-11-05	74.510	76.260	74.300	75.750	75.624	39,219,532
2025-11-04	77.990	78.720	76.300	76.880	76.752	33,622,889
2025-11-03	78.540	79.370	76.080	78.260	78.130	55,571,530
2025-10-31	83.500	83.690	79.740	79.820	79.687	65,266,216
2025-10-30	86.830	86.830	83.440	83.700	83.561	66,721,943
2025-10-29	87.780	89.280	85.930	87.380	87.235	72,427,276
2025-10-28	87.040	88.980	86.010	86.630	86.486	79,798,759

← NewerPage 4 of 21 · 1,212 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.