Huagong Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	39.800	40.060	39.450	39.800	39.551	15,843,144
2025-04-25	39.120	40.360	39.110	39.870	39.621	27,055,362
2025-04-24	39.290	39.300	38.640	38.800	38.558	16,816,777
2025-04-23	39.300	39.830	39.000	39.380	39.134	24,274,533
2025-04-22	39.000	39.370	38.550	39.000	38.756	17,322,220
2025-04-21	38.510	39.250	38.240	39.180	38.935	18,480,505
2025-04-18	37.800	38.620	37.750	38.430	38.190	18,253,966
2025-04-17	37.700	38.500	37.610	37.850	37.614	19,410,125
2025-04-16	37.610	38.070	37.310	37.700	37.465	18,623,620
2025-04-15	38.120	38.350	37.130	37.910	37.673	23,108,920
2025-04-14	38.780	38.960	37.710	38.120	37.882	33,027,783
2025-04-11	36.700	37.580	36.540	37.530	37.296	29,461,603
2025-04-10	36.490	37.690	36.060	37.180	36.948	40,603,227
2025-04-09	33.190	35.250	32.330	35.030	34.811	39,857,731
2025-04-08	35.250	35.750	32.470	33.830	33.619	52,000,455
2025-04-07	36.500	37.350	35.860	35.860	35.636	25,592,438
2025-04-03	41.400	41.740	39.790	39.840	39.591	27,410,525
2025-04-02	41.350	42.240	41.230	41.820	41.559	17,365,451
2025-04-01	41.290	41.770	41.140	41.350	41.092	15,551,900
2025-03-31	41.000	41.300	40.300	41.090	40.833	15,651,000
2025-03-28	41.520	41.690	41.030	41.190	40.933	10,963,861
2025-03-27	41.300	42.020	40.850	41.540	41.281	16,428,801
2025-03-26	41.530	42.000	41.440	41.510	41.251	15,183,666
2025-03-25	42.320	42.940	41.380	41.610	41.350	19,500,120
2025-03-24	43.450	43.480	41.460	42.330	42.066	31,434,002
2025-03-21	43.380	43.790	42.730	43.510	43.238	22,992,544
2025-03-20	44.010	44.170	43.510	43.610	43.338	18,948,661
2025-03-19	45.050	45.060	43.880	44.220	43.944	27,149,661
2025-03-18	45.500	46.000	44.860	45.390	45.106	31,059,972
2025-03-17	44.730	44.870	44.100	44.510	44.232	22,361,632
2025-03-14	43.050	44.790	42.950	44.700	44.421	33,831,293
2025-03-13	45.610	45.620	43.000	43.030	42.761	45,369,944
2025-03-12	45.280	46.410	44.870	45.710	45.424	31,911,131
2025-03-11	45.180	45.560	44.300	45.060	44.779	33,820,037
2025-03-10	46.100	47.470	45.890	46.140	45.852	51,135,242
2025-03-07	44.550	46.260	44.380	45.800	45.514	48,092,812
2025-03-06	44.410	45.220	44.300	44.990	44.709	40,162,960
2025-03-05	43.500	44.270	43.260	43.960	43.685	28,275,673
2025-03-04	42.350	43.600	42.130	43.480	43.208	28,420,473
2025-03-03	44.530	44.900	42.560	43.140	42.871	49,929,627
2025-02-28	44.030	45.800	43.470	44.400	44.123	47,435,398
2025-02-27	47.000	47.000	44.370	44.940	44.659	55,225,873
2025-02-26	45.730	47.740	45.100	46.970	46.677	56,206,422
2025-02-25	45.620	46.610	45.210	45.570	45.285	52,084,682
2025-02-24	48.110	48.290	46.680	46.910	46.617	69,364,145
2025-02-21	47.810	50.080	47.200	49.200	48.893	89,910,174
2025-02-20	46.380	47.850	45.460	46.430	46.140	81,707,511
2025-02-19	43.750	45.610	43.300	45.600	45.315	62,176,774
2025-02-18	44.500	45.260	42.990	43.540	43.268	56,032,474
2025-02-17	43.500	45.370	43.000	44.960	44.679	79,132,450
2025-02-14	41.150	43.480	41.130	42.580	42.314	63,060,681
2025-02-13	42.500	42.510	41.030	41.150	40.893	42,184,600
2025-02-12	41.510	42.880	41.500	42.540	42.274	56,563,461
2025-02-11	40.990	42.670	40.310	41.500	41.241	50,134,457
2025-02-10	41.010	41.170	40.350	40.820	40.565	44,903,348
2025-02-07	39.660	41.770	39.600	41.210	40.953	67,898,088
2025-02-06	38.180	39.600	37.730	39.580	39.333	44,929,391
2025-02-05	39.560	39.750	37.440	38.040	37.802	57,438,637
2025-01-27	41.900	41.900	39.300	39.300	39.055	47,701,780
2025-01-24	41.150	42.830	41.000	42.200	41.936	48,040,503

← NewerPage 7 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.