Huagong Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	48.080	48.170	47.410	47.850	47.771	19,819,109
2025-07-24	48.760	48.870	47.600	48.070	47.990	28,870,218
2025-07-23	48.230	48.400	47.700	48.030	47.950	24,426,724
2025-07-22	48.200	50.440	48.080	48.740	48.659	42,318,889
2025-07-21	48.510	48.820	47.720	48.170	48.090	29,911,351
2025-07-18	49.750	50.200	48.690	48.820	48.739	28,674,714
2025-07-17	47.700	50.500	47.590	49.550	49.468	45,818,414
2025-07-16	48.270	49.090	47.650	47.700	47.621	38,698,063
2025-07-15	46.190	48.660	46.170	48.270	48.190	56,297,416
2025-07-14	46.330	46.580	45.800	45.940	45.864	18,986,256
2025-07-11	47.000	47.180	46.300	46.340	46.263	25,851,600
2025-07-10	47.780	47.780	46.500	47.180	47.102	27,710,732
2025-07-09	46.560	48.290	46.330	47.320	47.241	62,163,477
2025-07-08	44.530	45.150	44.310	44.930	44.855	36,862,993
2025-07-07	45.000	45.250	44.000	44.470	44.396	17,564,462
2025-07-04	45.660	46.100	45.030	45.150	45.075	18,394,045
2025-07-03	45.470	45.960	45.420	45.790	45.714	15,349,996
2025-07-02	46.300	46.390	45.110	45.270	45.195	22,219,058
2025-07-01	47.000	47.000	46.210	46.460	46.383	18,842,903
2025-06-30	46.760	47.460	46.630	47.010	46.932	24,774,265
2025-06-27	46.520	46.880	45.850	46.330	46.253	20,889,083
2025-06-26	46.720	47.320	46.370	46.450	46.373	20,582,090
2025-06-25	46.400	47.190	45.990	46.600	46.523	24,103,976
2025-06-24	45.010	46.490	45.010	46.280	46.203	36,499,073
2025-06-23	43.650	45.440	43.600	44.380	44.306	20,315,686
2025-06-20	43.730	44.500	43.650	44.030	43.957	15,672,153
2025-06-19	44.560	45.100	43.710	43.960	43.685	17,063,048
2025-06-18	45.000	45.080	44.140	44.740	44.461	18,921,610
2025-06-17	45.600	45.670	44.560	44.690	44.411	17,436,865
2025-06-16	44.710	46.140	44.650	45.520	45.236	22,174,543
2025-06-13	44.690	45.600	44.550	45.030	44.749	19,564,242
2025-06-12	44.220	45.450	44.050	44.930	44.649	21,466,200
2025-06-11	44.440	44.870	44.310	44.320	44.043	12,677,349
2025-06-10	44.900	44.940	44.130	44.410	44.133	18,453,987
2025-06-09	45.000	45.780	44.840	45.110	44.828	25,463,135
2025-06-06	44.300	45.000	44.050	44.770	44.490	24,015,328
2025-06-05	42.820	44.500	42.790	44.340	44.063	33,074,426
2025-06-04	42.370	43.160	42.260	42.810	42.543	17,322,923
2025-06-03	42.010	42.470	41.960	42.110	41.847	9,477,797
2025-05-30	42.700	42.830	42.040	42.190	41.926	13,005,338
2025-05-29	41.890	43.290	41.630	42.990	42.721	23,901,768
2025-05-28	41.820	42.050	41.540	41.800	41.539	10,560,794
2025-05-27	42.440	42.470	41.420	41.780	41.519	15,385,690
2025-05-26	42.180	42.950	42.100	42.470	42.205	15,169,196
2025-05-23	42.740	42.760	41.860	41.860	41.599	22,884,824
2025-05-22	42.070	42.260	41.660	41.700	41.440	9,473,034
2025-05-21	42.330	42.330	41.850	42.080	41.817	9,358,734
2025-05-20	41.950	42.400	41.660	42.320	42.056	13,425,251
2025-05-19	42.620	42.740	41.750	41.930	41.668	20,865,759
2025-05-16	42.490	43.550	42.410	42.910	42.642	17,836,652
2025-05-15	43.550	45.000	42.630	42.690	42.423	26,915,003
2025-05-14	42.890	43.560	42.220	43.200	42.930	33,540,461
2025-05-13	43.680	43.680	42.580	42.620	42.354	19,803,928
2025-05-12	43.200	43.520	42.890	43.240	42.970	19,746,162
2025-05-09	43.000	43.320	42.500	42.900	42.632	22,159,350
2025-05-08	42.050	43.450	41.900	43.280	43.010	31,801,586
2025-05-07	42.300	42.960	41.760	42.180	41.917	31,220,220
2025-05-06	41.010	41.880	40.850	41.760	41.499	24,990,765
2025-04-30	39.840	40.890	39.580	40.550	40.297	24,656,843
2025-04-29	39.700	40.040	39.410	39.700	39.452	13,258,759

← NewerPage 6 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.