Huagong Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	37.900	40.500	37.770	39.820	39.571	93,487,841
2024-10-29	37.030	39.800	36.300	38.060	37.822	83,444,864
2024-10-28	37.700	38.940	36.930	37.320	37.087	78,482,362
2024-10-25	36.100	37.300	35.380	36.870	36.640	72,100,212
2024-10-24	34.920	36.320	34.600	35.670	35.447	41,161,221
2024-10-23	34.510	35.980	34.360	35.260	35.040	43,466,187
2024-10-22	35.500	35.600	34.630	34.900	34.682	37,902,100
2024-10-21	34.410	35.830	34.180	34.880	34.662	56,932,828
2024-10-18	31.760	35.040	31.760	34.260	34.046	61,228,635
2024-10-17	32.200	32.630	31.820	31.860	31.661	27,184,467
2024-10-16	32.250	32.760	31.680	31.970	31.770	24,922,512
2024-10-15	33.690	34.230	32.820	32.840	32.635	27,490,553
2024-10-14	33.020	33.780	32.360	33.690	33.480	27,485,005
2024-10-11	34.880	35.120	32.670	33.020	32.814	30,046,257
2024-10-10	35.850	36.500	34.690	35.030	34.811	38,932,021
2024-10-09	37.000	38.060	35.340	35.630	35.407	59,153,327
2024-10-08	38.410	38.410	35.300	38.170	37.932	72,188,587
2024-09-30	33.100	35.090	32.990	34.920	34.702	59,215,137
2024-09-27	30.850	32.320	30.730	32.060	31.860	37,246,212
2024-09-26	29.690	30.360	29.620	30.360	30.170	21,673,617
2024-09-25	29.890	30.320	29.630	29.690	29.505	23,115,987
2024-09-24	28.510	29.680	28.360	29.670	29.485	24,694,377
2024-09-23	28.270	28.570	28.020	28.350	28.173	8,777,370
2024-09-20	28.470	28.550	28.010	28.230	28.054	9,848,264
2024-09-19	28.650	28.990	28.200	28.460	28.282	15,081,022
2024-09-18	28.450	28.540	27.900	28.450	28.272	9,234,052
2024-09-13	28.560	29.050	28.430	28.450	28.272	10,913,501
2024-09-12	29.130	29.440	28.520	28.550	28.372	11,015,490
2024-09-11	29.100	29.240	28.770	28.940	28.759	8,660,571
2024-09-10	29.000	29.350	28.480	29.190	29.008	11,912,902
2024-09-09	29.100	29.510	28.800	28.900	28.719	10,595,300
2024-09-06	29.140	30.040	29.050	29.210	29.028	17,677,600
2024-09-05	28.900	29.430	28.870	29.130	28.948	8,768,400
2024-09-04	28.900	29.190	28.650	28.910	28.729	9,891,148
2024-09-03	29.160	29.400	29.020	29.260	29.077	9,202,100
2024-09-02	29.800	30.130	29.100	29.100	28.918	14,214,054
2024-08-30	28.980	30.130	28.950	29.890	29.703	20,622,640
2024-08-29	28.180	29.300	27.900	28.940	28.759	14,467,795
2024-08-28	28.410	28.910	28.300	28.490	28.312	9,101,840
2024-08-27	28.800	28.800	28.300	28.350	28.173	10,707,500
2024-08-26	29.510	29.590	28.890	28.950	28.769	12,496,692
2024-08-23	29.300	29.620	29.070	29.310	29.127	10,126,900
2024-08-22	29.910	29.970	29.290	29.400	29.216	12,757,540
2024-08-21	29.820	30.290	29.770	29.980	29.793	12,218,040
2024-08-20	30.480	30.540	29.810	29.940	29.753	24,101,100
2024-08-19	29.280	30.760	29.280	30.390	30.200	31,913,288
2024-08-16	29.160	29.840	29.130	29.390	29.206	27,872,068
2024-08-15	28.700	29.150	28.600	28.780	28.600	9,276,428
2024-08-14	28.820	28.950	28.670	28.720	28.541	7,826,494
2024-08-13	28.630	28.860	28.300	28.740	28.560	6,841,299
2024-08-12	28.460	28.800	28.330	28.570	28.392	7,024,753
2024-08-09	28.480	29.070	28.400	28.630	28.451	15,581,390
2024-08-08	28.000	28.480	27.760	28.250	28.074	10,355,211
2024-08-07	28.280	28.650	28.080	28.110	27.934	9,242,510
2024-08-06	28.250	28.470	28.000	28.280	28.103	11,205,977
2024-08-05	28.360	28.990	27.860	27.870	27.696	17,342,074
2024-08-02	28.800	29.540	28.690	28.730	28.551	15,051,037
2024-08-01	29.120	29.450	28.870	29.170	28.988	19,522,346
2024-07-31	27.980	29.000	27.910	28.980	28.799	21,979,694
2024-07-30	27.800	28.120	27.300	28.070	27.895	11,668,839

← NewerPage 9 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.