Huagong Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	84.000	88.970	83.300	87.000	86.856	113,734,603
2025-10-24	78.500	81.450	76.900	81.020	80.885	114,474,833
2025-10-23	84.160	84.500	80.530	82.600	82.463	57,540,580
2025-10-22	82.720	87.170	82.100	85.160	85.019	78,475,308
2025-10-21	80.800	83.950	79.690	82.780	82.643	74,471,747
2025-10-20	79.510	82.680	78.900	79.740	79.608	61,602,915
2025-10-17	81.270	81.500	77.340	77.500	77.371	49,130,769
2025-10-16	79.620	83.110	79.020	80.960	80.826	57,095,554
2025-10-15	78.800	80.670	77.190	80.370	80.237	57,469,933
2025-10-14	84.100	84.480	78.100	78.560	78.430	72,241,012
2025-10-13	80.470	84.200	80.470	82.520	82.383	60,802,919
2025-10-10	87.500	88.340	84.790	85.240	85.098	66,952,376
2025-10-09	90.150	91.900	88.110	88.410	88.263	97,048,198
2025-09-30	100.19	100.66	91.770	92.480	92.326	117,961,431
2025-09-29	94.010	99.850	93.000	99.150	98.985	86,196,866
2025-09-26	98.000	100.89	92.200	92.200	92.047	113,027,417
2025-09-25	91.100	97.680	90.180	97.680	97.518	103,228,729
2025-09-24	86.960	89.330	85.400	88.800	88.653	68,842,216
2025-09-23	93.980	95.550	85.940	88.250	88.103	116,212,069
2025-09-22	91.920	93.760	87.030	92.350	92.197	95,266,902
2025-09-19	88.300	94.540	87.500	91.120	90.969	99,194,477
2025-09-18	85.000	91.330	83.330	87.570	87.425	118,228,511
2025-09-17	82.480	86.920	82.100	85.570	85.428	89,780,220
2025-09-16	81.580	83.990	80.280	81.340	81.205	85,602,481
2025-09-15	78.530	83.980	76.900	81.260	81.125	108,957,045
2025-09-12	71.000	78.500	70.430	77.090	76.962	129,052,759
2025-09-11	68.300	72.270	67.500	72.270	72.150	96,421,500
2025-09-10	66.000	66.950	64.590	65.700	65.591	60,036,916
2025-09-09	65.820	66.690	64.290	64.730	64.623	49,938,362
2025-09-08	66.880	67.940	64.780	66.790	66.679	74,977,937
2025-09-05	64.410	67.670	62.500	67.540	67.428	112,267,602
2025-09-04	72.980	73.400	64.800	64.800	64.692	110,211,138
2025-09-03	75.510	75.700	70.530	72.000	71.880	123,072,265
2025-09-02	75.390	80.120	73.120	74.260	74.137	179,469,406
2025-09-01	74.500	75.260	72.800	75.260	75.135	118,784,407
2025-08-29	64.650	69.600	63.030	68.420	68.306	104,143,901
2025-08-28	60.560	64.430	60.560	64.400	64.293	103,501,061
2025-08-27	60.180	63.870	60.180	60.880	60.779	96,064,568
2025-08-26	59.920	61.420	59.200	60.070	59.970	64,680,744
2025-08-25	60.530	61.500	59.200	59.970	59.870	107,222,463
2025-08-22	55.020	59.640	55.020	58.630	58.533	91,449,864
2025-08-21	55.600	56.180	54.260	54.550	54.459	58,900,347
2025-08-20	52.050	55.280	51.080	54.780	54.689	63,880,018
2025-08-19	52.490	54.440	52.280	52.830	52.742	53,922,571
2025-08-18	51.520	52.740	51.350	52.240	52.153	51,377,959
2025-08-15	51.350	52.350	51.140	51.520	51.434	38,165,465
2025-08-14	52.700	52.830	51.400	51.640	51.554	33,976,541
2025-08-13	51.740	53.200	51.460	53.000	52.912	48,746,497
2025-08-12	50.980	51.850	50.850	51.700	51.614	29,831,836
2025-08-11	49.400	51.380	49.350	51.380	51.295	39,848,048
2025-08-08	49.440	50.120	49.210	49.430	49.348	20,565,798
2025-08-07	50.980	51.250	48.750	49.600	49.518	46,335,800
2025-08-06	50.820	51.590	50.710	51.020	50.935	24,644,260
2025-08-05	50.660	51.700	50.060	51.100	51.015	37,810,632
2025-08-04	49.650	50.490	49.520	50.060	49.977	24,265,808
2025-08-01	50.390	51.480	49.450	50.080	49.997	38,707,636
2025-07-31	50.930	52.350	50.240	50.560	50.476	55,189,481
2025-07-30	51.150	51.230	49.810	50.280	50.197	35,158,431
2025-07-29	50.030	51.500	49.700	51.450	51.365	46,709,076
2025-07-28	48.770	50.830	48.580	50.420	50.336	63,865,890

← NewerPage 5 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.