Huagong Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	70.550	74.970	68.270	74.580	74.580	41,981,284
2026-10-22	76.690	76.940	72.630	72.650	72.650	28,200,568
2026-10-21	76.800	78.310	76.180	76.660	76.660	22,652,407
2026-10-20	75.150	77.520	74.650	76.200	76.200	24,465,783
2026-10-19	74.980	75.990	72.130	75.220	75.220	28,558,995
2026-10-16	78.390	78.770	74.760	75.700	75.700	26,267,877
2026-10-15	77.520	78.390	75.360	76.270	76.270	33,948,227
2026-10-14	82.860	83.920	80.030	80.150	80.150	22,433,553
2026-10-13	80.290	84.430	79.000	83.610	83.610	31,534,484
2026-10-12	85.000	86.200	82.350	82.580	82.580	22,374,562
2026-10-09	86.860	86.990	81.500	85.970	85.970	40,357,059
2026-10-08	92.450	92.800	86.300	86.990	86.990	40,467,762
2026-09-30	94.990	94.990	91.820	92.250	92.250	24,257,119
2026-09-29	92.450	94.860	91.950	94.250	94.250	30,648,926
2026-09-28	102.03	102.30	92.610	92.610	92.610	59,634,426
2026-09-24	105.42	105.63	102.75	102.90	102.90	26,160,102
2026-09-23	107.14	107.65	105.60	106.06	106.06	26,730,645
2026-09-22	111.00	111.44	106.53	107.09	107.09	51,998,984
2026-09-21	110.00	110.69	107.00	109.51	109.51	49,860,688
2026-09-18	109.78	110.00	106.02	107.80	107.80	53,595,121
2026-09-17	106.93	108.60	105.21	105.78	105.78	46,279,355
2026-09-16	100.20	107.48	99.970	105.98	105.98	61,768,777
2026-09-15	99.840	102.78	98.330	100.20	100.20	36,223,129
2026-09-14	101.97	102.99	99.600	100.00	100.00	41,618,277
2026-09-11	105.57	107.43	101.04	103.88	103.88	60,065,703
2026-09-10	108.00	110.68	105.10	105.80	105.80	82,707,352
2026-09-09	108.57	110.58	108.10	108.79	108.79	101,230,734
2026-09-08	102.00	103.44	100.22	100.53	100.53	32,543,418
2026-09-07	97.320	102.08	96.660	101.91	101.91	49,175,383
2026-09-04	99.580	100.86	94.610	95.600	95.600	36,468,805
2026-09-03	101.05	101.68	97.860	98.980	98.980	23,837,561
2026-09-02	100.03	101.00	98.540	99.300	99.300	28,416,553
2026-09-01	104.68	105.71	100.60	101.53	101.53	35,298,070
2026-08-31	101.04	104.79	100.88	104.75	104.75	35,026,539
2026-08-28	104.95	107.58	102.79	102.93	102.93	45,689,477
2026-08-27	102.01	106.73	99.000	104.90	104.90	66,066,742
2026-08-26	105.60	106.88	101.63	103.80	103.80	31,059,396
2026-08-25	101.06	106.49	100.02	105.27	105.27	34,894,223
2026-08-24	106.31	107.37	100.85	103.35	103.35	34,230,336
2026-08-21	103.71	108.00	103.50	106.78	106.78	34,757,473
2026-08-20	104.07	105.85	102.18	104.18	104.18	36,968,609
2026-08-19	107.48	108.85	100.76	102.35	102.35	56,958,602
2026-08-18	113.90	114.58	110.23	111.95	111.95	50,375,590
2026-08-17	110.14	113.80	108.99	113.66	113.66	66,343,539
2026-08-14	107.51	109.98	106.84	109.79	109.79	51,867,531
2026-08-13	108.67	111.68	106.99	107.04	107.04	71,111,375
2026-08-12	103.21	108.28	102.77	106.32	106.32	49,609,105
2026-08-11	103.41	105.83	101.21	103.80	103.80	43,770,801
2026-08-10	107.50	107.82	101.19	103.68	103.68	61,677,059
2026-08-07	105.00	108.56	102.85	106.60	106.60	88,354,711
2026-08-06	97.320	106.27	97.030	103.01	103.01	80,435,008
2026-08-05	93.170	102.41	93.170	100.43	100.43	105,803,383
2026-08-04	95.710	101.80	95.200	100.65	100.65	58,069,625
2026-08-03	95.000	95.830	92.160	93.170	93.170	36,878,633
2026-07-31	98.480	99.920	95.370	95.370	95.370	59,078,793
2026-07-30	98.010	99.800	90.230	91.100	91.100	73,503,992
2026-07-29	100.61	101.62	93.900	100.26	100.26	64,335,168
2026-07-28	107.63	109.52	100.58	100.58	100.58	51,513,316
2026-07-27	107.52	111.85	105.86	111.76	111.76	38,941,105
2026-07-24	108.03	112.00	107.36	108.19	108.19	37,565,539

Page 1 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.