Hangzhou Advance Gearbox Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	8.400	8.640	8.370	8.580	8.528	3,153,628
2022-11-02	8.370	8.500	8.360	8.440	8.389	2,245,900
2022-11-01	8.250	8.440	8.230	8.440	8.389	2,500,174
2022-10-31	8.110	8.350	8.090	8.240	8.190	2,813,300
2022-10-28	8.300	8.420	8.120	8.130	8.081	3,559,400
2022-10-27	8.380	8.440	8.260	8.350	8.300	2,408,511
2022-10-26	8.340	8.400	8.260	8.360	8.309	2,344,300
2022-10-25	8.160	8.400	8.060	8.340	8.290	3,046,876
2022-10-24	8.160	8.330	8.070	8.110	8.061	2,535,500
2022-10-21	8.100	8.180	8.030	8.140	8.091	2,260,200
2022-10-20	8.080	8.130	8.010	8.050	8.001	1,774,700
2022-10-19	8.090	8.240	8.050	8.090	8.041	2,626,900
2022-10-18	8.120	8.150	8.050	8.120	8.071	2,344,600
2022-10-17	8.020	8.100	7.960	8.100	8.051	3,471,456
2022-10-14	8.070	8.160	8.000	8.020	7.972	4,070,200
2022-10-13	8.000	8.070	7.850	7.980	7.932	1,860,100
2022-10-12	7.720	8.010	7.610	7.990	7.942	2,490,900
2022-10-11	7.580	7.800	7.480	7.730	7.683	2,903,600
2022-10-10	7.720	7.770	7.510	7.580	7.534	2,088,113
2022-09-30	7.870	7.870	7.690	7.720	7.673	1,508,300
2022-09-29	7.980	8.000	7.750	7.800	7.753	1,550,400
2022-09-28	8.050	8.120	7.860	7.870	7.822	2,308,598
2022-09-27	7.740	8.030	7.740	8.030	7.981	2,656,300
2022-09-26	8.000	8.010	7.760	7.810	7.763	2,460,284
2022-09-23	8.370	8.370	7.950	8.010	7.962	2,685,800
2022-09-22	8.060	8.350	8.010	8.250	8.200	4,574,900
2022-09-21	8.060	8.240	7.990	8.130	8.081	2,337,400
2022-09-20	7.990	8.150	7.950	8.070	8.021	2,477,651
2022-09-19	8.040	8.040	7.890	7.940	7.892	2,327,800
2022-09-16	8.160	8.220	8.020	8.040	7.991	2,519,607
2022-09-15	8.490	8.580	8.130	8.200	8.150	3,940,200
2022-09-14	8.310	8.470	8.300	8.420	8.369	2,424,301
2022-09-13	8.530	8.580	8.450	8.480	8.429	2,849,810
2022-09-09	8.610	8.610	8.410	8.530	8.478	2,087,717
2022-09-08	8.670	8.680	8.550	8.590	8.538	2,412,511
2022-09-07	8.590	8.670	8.540	8.630	8.578	4,695,949
2022-09-06	8.570	8.620	8.490	8.610	8.558	3,457,561
2022-09-05	8.530	8.600	8.470	8.570	8.518	3,653,818
2022-09-02	8.640	8.640	8.420	8.530	8.478	2,481,700
2022-09-01	8.580	8.620	8.400	8.420	8.369	2,301,300
2022-08-31	8.890	8.960	8.550	8.550	8.498	3,710,204
2022-08-30	8.990	9.120	8.840	8.880	8.826	3,214,305
2022-08-29	8.880	9.090	8.830	9.010	8.956	2,755,000
2022-08-26	9.000	9.200	8.970	8.990	8.936	4,227,150
2022-08-25	9.220	9.310	8.870	8.930	8.876	5,894,192
2022-08-24	9.620	9.690	9.210	9.220	9.164	6,499,911
2022-08-23	9.710	9.880	9.580	9.650	9.592	7,327,096
2022-08-22	9.600	10.050	9.350	9.810	9.751	13,502,766
2022-08-19	10.010	10.070	9.560	9.580	9.522	6,479,599
2022-08-18	9.610	10.220	9.570	10.010	9.950	11,495,674
2022-08-17	9.330	9.780	9.330	9.640	9.582	8,085,104
2022-08-16	9.050	9.390	9.000	9.390	9.333	6,207,431
2022-08-15	9.050	9.140	9.000	9.040	8.985	2,809,731
2022-08-12	9.240	9.530	9.100	9.100	9.045	5,777,356
2022-08-11	9.120	9.220	9.100	9.190	9.134	3,234,100
2022-08-10	9.150	9.170	8.980	9.080	9.025	4,299,900
2022-08-09	9.260	9.290	9.100	9.110	9.055	2,967,399
2022-08-08	9.190	9.270	9.060	9.210	9.154	3,528,600
2022-08-05	9.340	9.390	9.050	9.150	9.095	4,572,020
2022-08-04	9.390	9.460	9.160	9.360	9.282	3,805,500

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.0710 CNY
2022-08-05	0.0220 CNY
2021-06-30	0.0200 CNY
2020-07-03	0.0200 CNY
2019-06-19	0.0200 CNY

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