Huagong Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	42.330	42.970	40.880	41.220	40.963	47,156,146
2025-01-22	41.320	42.500	41.160	41.840	41.579	45,784,835
2025-01-21	40.720	41.880	40.710	41.430	41.171	52,451,010
2025-01-20	40.280	40.800	39.630	40.090	39.840	36,869,608
2025-01-17	39.790	40.240	39.170	39.850	39.601	34,693,548
2025-01-16	39.700	40.800	39.570	40.030	39.780	54,901,208
2025-01-15	39.690	39.860	38.300	38.450	38.210	34,929,532
2025-01-14	38.400	39.930	37.370	39.710	39.462	37,612,036
2025-01-13	38.300	38.940	37.520	37.970	37.733	28,825,394
2025-01-10	40.330	40.660	38.900	38.910	38.667	36,078,272
2025-01-09	40.580	41.500	40.330	40.580	40.327	36,674,254
2025-01-08	39.650	41.410	39.030	40.760	40.505	49,176,391
2025-01-07	39.230	40.400	38.810	40.100	39.850	37,495,003
2025-01-06	39.600	40.860	38.600	39.030	38.786	32,577,292
2025-01-03	41.360	41.500	39.390	39.530	39.283	36,443,395
2025-01-02	43.120	43.290	40.640	40.930	40.674	50,272,867
2024-12-31	44.280	45.160	42.970	43.300	43.030	56,808,440
2024-12-30	43.200	46.330	43.200	44.700	44.421	82,473,110
2024-12-27	43.200	45.480	42.800	42.980	42.712	98,435,656
2024-12-26	39.640	43.660	39.400	43.150	42.880	77,509,709
2024-12-25	40.200	40.730	39.690	40.030	39.780	31,623,150
2024-12-24	39.900	40.600	39.290	39.970	39.720	32,218,623
2024-12-23	41.260	41.560	39.950	40.000	39.750	46,138,800
2024-12-20	40.200	41.430	39.800	40.770	40.515	61,803,376
2024-12-19	37.310	41.450	37.310	40.600	40.346	86,224,602
2024-12-18	38.070	38.370	37.250	37.950	37.713	27,306,521
2024-12-17	37.760	39.060	37.600	37.810	37.574	31,200,756
2024-12-16	38.000	38.790	37.700	37.950	37.713	33,879,923
2024-12-13	38.100	38.390	37.580	37.670	37.435	27,656,885
2024-12-12	38.800	39.150	37.910	38.470	38.230	33,802,513
2024-12-11	37.650	38.850	37.530	38.800	38.558	44,409,082
2024-12-10	38.600	38.860	37.400	37.450	37.216	35,714,894
2024-12-09	38.180	38.300	37.330	37.420	37.186	31,677,365
2024-12-06	36.910	37.770	36.740	37.400	37.166	33,601,945
2024-12-05	35.560	37.520	35.450	36.960	36.729	46,225,894
2024-12-04	36.200	36.470	35.390	35.580	35.358	22,804,000
2024-12-03	36.440	36.510	35.810	36.150	35.924	27,387,490
2024-12-02	35.800	36.580	35.680	36.470	36.242	35,621,427
2024-11-29	35.200	36.180	34.930	35.710	35.487	31,322,470
2024-11-28	35.700	35.990	35.200	35.230	35.010	25,330,266
2024-11-27	35.170	35.800	34.610	35.790	35.566	27,669,692
2024-11-26	35.340	36.060	35.070	35.100	34.881	22,162,322
2024-11-25	35.650	35.880	34.670	35.330	35.109	28,819,602
2024-11-22	37.250	37.510	35.590	35.600	35.378	30,644,012
2024-11-21	37.420	37.710	36.850	37.290	37.057	28,233,310
2024-11-20	37.520	37.860	37.150	37.530	37.296	36,571,348
2024-11-19	36.700	37.600	36.200	37.520	37.286	31,232,748
2024-11-18	37.560	37.770	36.060	36.420	36.193	37,129,106
2024-11-15	38.950	39.500	37.500	37.550	37.315	43,866,596
2024-11-14	40.840	41.060	38.810	39.110	38.866	45,907,980
2024-11-13	40.600	41.340	39.800	40.780	40.525	49,820,329
2024-11-12	43.070	43.200	40.650	40.960	40.704	89,391,737
2024-11-11	40.390	43.780	40.050	43.780	43.507	98,420,745
2024-11-08	39.450	40.750	39.450	39.800	39.551	64,622,864
2024-11-07	38.820	39.600	38.610	39.190	38.945	40,634,396
2024-11-06	39.580	40.440	38.800	39.200	38.955	54,118,658
2024-11-05	38.430	39.990	38.110	39.350	39.104	56,627,563
2024-11-04	37.400	39.130	37.400	38.530	38.289	35,267,583
2024-11-01	39.000	39.290	37.440	37.500	37.266	67,010,033
2024-10-31	39.730	40.120	38.600	39.380	39.134	70,338,698

← NewerPage 8 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.