See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.41▲ 0.95%
← 601177.SHG stock page

Hangzhou Advance Gearbox Group Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-038.8408.8908.7008.8008.7472,822,600
2023-02-028.8708.9408.8208.8608.8063,175,700
2023-02-018.8608.9308.8008.8908.8363,098,173
2023-01-318.7808.8908.7408.8408.7873,223,363
2023-01-308.6408.8008.6108.7808.7274,279,400
2023-01-208.5308.6008.5008.5608.5081,601,900
2023-01-198.5408.5608.4508.5308.4782,070,700
2023-01-188.5208.5908.4908.5508.4982,607,921
2023-01-178.4208.5508.3508.5208.4694,331,900
2023-01-168.2008.4608.1808.3808.3295,753,375
2023-01-138.0508.0908.0008.0508.0011,059,698
2023-01-128.0008.0607.9708.0207.9721,106,800
2023-01-118.1008.1407.9908.0007.9521,771,900
2023-01-108.1608.2008.0908.1108.0611,205,933
2023-01-098.1408.2108.1208.1408.0911,330,453
2023-01-068.1308.2108.1108.1508.1011,496,000
2023-01-058.2608.2608.1708.1908.1411,329,544
2023-01-048.3108.3108.1808.2308.1801,610,647
2023-01-038.1408.3008.1308.2808.2301,627,768
2022-12-308.0908.2008.0908.1708.121836,121
2022-12-298.1708.2208.0608.0908.0411,113,550
2022-12-288.1908.3108.1008.1208.0711,443,371
2022-12-278.0408.2808.0308.2208.1702,173,200
2022-12-267.8408.0707.7808.0407.9911,394,638
2022-12-237.8207.8907.7607.8007.7531,394,494
2022-12-228.0108.0207.8307.8407.7931,511,184
2022-12-218.0808.0907.9207.9607.9121,069,374
2022-12-208.0408.1207.9808.0808.0311,061,500
2022-12-198.2308.2508.0108.0107.9621,606,400
2022-12-168.3608.3708.1908.2208.1702,201,500
2022-12-158.3108.3908.3108.3708.3191,009,200
2022-12-148.3608.4108.3108.3308.2801,115,614
2022-12-138.4208.4708.3508.3708.3191,235,300
2022-12-128.4208.5308.3908.4108.3591,803,600
2022-12-098.5808.6008.4908.5308.4781,989,992
2022-12-088.5208.5808.4808.5408.4881,828,900
2022-12-078.5808.6308.5308.5708.5181,534,300
2022-12-068.6108.6108.5208.5808.5281,714,300
2022-12-058.5008.6508.5008.6208.5682,434,400
2022-12-028.4908.5408.4208.5008.4491,912,800
2022-12-018.4808.5308.4308.4608.4092,124,898
2022-11-308.3608.4908.3608.4008.3492,253,300
2022-11-298.2708.4308.2408.4208.3692,111,900
2022-11-288.2908.3408.2008.2708.2202,469,800
2022-11-258.4408.4908.3108.3308.2802,429,149
2022-11-248.4908.6308.4408.4608.4091,877,100
2022-11-238.6108.7008.4308.5108.4592,727,300
2022-11-228.5408.7308.4808.6108.5583,879,500
2022-11-218.5008.5508.4208.5008.4491,603,791
2022-11-188.5908.6008.5008.5008.4491,940,649
2022-11-178.5008.5908.4608.5608.5082,230,470
2022-11-168.5708.6108.5008.5508.4981,760,210
2022-11-158.4708.5708.3908.5508.4981,990,799
2022-11-148.5308.5708.4008.4108.3592,098,625
2022-11-118.5608.6508.4608.4908.4392,130,700
2022-11-108.4808.4808.3808.4008.3491,660,251
2022-11-098.5308.5908.4608.4808.4291,883,900
2022-11-088.5908.5908.4708.5208.4691,872,100
2022-11-078.5908.6408.5308.5808.5282,011,916
2022-11-048.5808.6408.5008.6008.5482,500,923
← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-070.0710 CNY
2022-08-050.0220 CNY
2021-06-300.0200 CNY
2020-07-030.0200 CNY
2019-06-190.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.