Hangzhou Advance Gearbox Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.350	9.770	9.270	9.300	9.222	5,958,400
2022-08-02	9.580	9.740	9.240	9.310	9.232	5,490,748
2022-08-01	9.800	9.840	9.580	9.660	9.579	5,659,487
2022-07-29	9.660	9.970	9.600	9.800	9.718	7,936,789
2022-07-28	9.510	9.870	9.460	9.690	9.609	7,537,702
2022-07-27	9.310	9.860	9.240	9.570	9.490	6,415,968
2022-07-26	9.310	9.360	9.110	9.310	9.232	3,989,504
2022-07-25	9.470	9.570	9.250	9.290	9.212	4,226,387
2022-07-22	9.590	9.690	9.430	9.540	9.460	5,267,310
2022-07-21	9.750	10.090	9.570	9.590	9.510	9,093,655
2022-07-20	9.430	10.020	9.280	9.820	9.738	12,144,115
2022-07-19	9.160	9.350	9.080	9.300	9.222	4,281,500
2022-07-18	8.960	9.200	8.960	9.160	9.083	4,315,331
2022-07-15	9.220	9.290	8.920	8.940	8.865	5,017,173
2022-07-14	9.230	9.550	9.180	9.210	9.133	7,862,857
2022-07-13	8.890	9.210	8.800	9.170	9.093	5,215,510
2022-07-12	8.980	9.150	8.870	8.880	8.806	3,875,749
2022-07-11	8.930	9.060	8.750	9.010	8.935	5,513,813
2022-07-08	9.060	9.170	8.850	8.890	8.816	5,604,949
2022-07-07	8.780	9.200	8.750	9.140	9.063	10,003,753
2022-07-06	8.400	9.280	8.380	8.800	8.726	10,888,760
2022-07-05	8.490	8.540	8.300	8.440	8.369	2,212,202
2022-07-04	8.520	8.540	8.440	8.490	8.419	1,629,251
2022-07-01	8.510	8.600	8.460	8.510	8.439	1,575,709
2022-06-30	8.510	8.660	8.490	8.520	8.449	2,249,696
2022-06-29	8.710	8.850	8.500	8.520	8.449	4,676,426
2022-06-28	8.480	8.800	8.480	8.770	8.697	4,994,303
2022-06-27	8.580	8.590	8.420	8.510	8.439	2,799,468
2022-06-24	8.540	8.550	8.450	8.510	8.439	2,379,040
2022-06-23	8.370	8.550	8.280	8.520	8.449	2,577,416
2022-06-22	8.530	8.550	8.280	8.330	8.260	2,172,869
2022-06-21	8.520	8.640	8.350	8.440	8.369	2,813,362
2022-06-20	8.340	8.570	8.200	8.560	8.488	4,084,141
2022-06-17	8.220	8.390	8.190	8.340	8.270	2,161,193
2022-06-16	8.330	8.370	8.260	8.310	8.240	1,953,171
2022-06-15	8.340	8.400	8.250	8.290	8.221	2,382,713
2022-06-14	8.220	8.370	8.070	8.360	8.290	2,271,961
2022-06-13	8.200	8.300	8.170	8.270	8.201	1,768,889
2022-06-10	8.080	8.290	8.080	8.210	8.141	2,440,753
2022-06-09	8.210	8.210	8.090	8.160	8.092	2,105,575
2022-06-08	8.250	8.290	8.050	8.230	8.161	3,836,204
2022-06-07	8.370	8.430	8.230	8.250	8.181	2,688,215
2022-06-06	8.430	8.560	8.300	8.380	8.310	3,571,125
2022-06-02	8.250	8.520	8.200	8.430	8.359	4,836,722
2022-06-01	8.220	8.300	8.150	8.270	8.201	3,090,192
2022-05-31	8.040	8.260	8.040	8.240	8.171	4,436,026
2022-05-30	7.910	8.170	7.900	8.120	8.052	3,662,702
2022-05-27	7.780	7.910	7.750	7.880	7.814	1,978,571
2022-05-26	7.770	7.820	7.670	7.770	7.705	1,563,415
2022-05-25	7.690	7.740	7.640	7.730	7.665	1,482,690
2022-05-24	7.960	7.980	7.610	7.660	7.596	2,408,452
2022-05-23	7.810	7.950	7.780	7.950	7.883	1,431,791
2022-05-20	7.790	7.860	7.750	7.820	7.754	1,530,173
2022-05-19	7.730	7.800	7.670	7.790	7.725	1,416,459
2022-05-18	7.820	7.860	7.750	7.810	7.745	1,554,347
2022-05-17	7.980	8.060	7.750	7.800	7.735	2,129,948
2022-05-16	8.010	8.120	7.900	7.930	7.864	3,126,826
2022-05-13	7.580	8.150	7.540	8.000	7.933	5,616,228
2022-05-12	7.680	7.680	7.500	7.590	7.526	2,172,619
2022-05-11	7.690	7.790	7.600	7.680	7.616	3,745,456

← NewerPage 18 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.