Hangzhou Advance Gearbox Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 7.260 | 7.780 | 7.260 | 7.770 | 7.705 | 5,657,795 |
| 2022-05-09 | 7.910 | 7.910 | 7.910 | 7.910 | 7.844 | 0 |
| 2022-05-06 | 7.960 | 8.000 | 7.880 | 7.910 | 7.844 | 5,575,800 |
| 2022-05-05 | 7.970 | 8.040 | 7.920 | 8.000 | 7.933 | 5,153,403 |
| 2022-04-29 | 7.910 | 8.000 | 7.870 | 7.970 | 7.903 | 4,039,637 |
| 2022-04-28 | 7.750 | 7.930 | 7.730 | 7.910 | 7.844 | 4,100,556 |
| 2022-04-27 | 7.720 | 7.790 | 7.660 | 7.760 | 7.695 | 3,657,838 |
| 2022-04-26 | 7.750 | 7.800 | 7.690 | 7.740 | 7.675 | 3,743,306 |
| 2022-04-25 | 8.030 | 8.030 | 7.700 | 7.730 | 7.665 | 7,833,273 |
| 2022-04-22 | 8.070 | 8.090 | 8.020 | 8.040 | 7.973 | 3,145,618 |
| 2022-04-21 | 8.130 | 8.130 | 8.050 | 8.080 | 8.012 | 5,176,137 |
| 2022-04-20 | 8.130 | 8.150 | 8.100 | 8.130 | 8.062 | 2,655,499 |
| 2022-04-19 | 8.140 | 8.160 | 8.100 | 8.120 | 8.052 | 2,097,100 |
| 2022-04-18 | 8.110 | 8.150 | 8.090 | 8.140 | 8.072 | 3,224,500 |
| 2022-04-15 | 8.180 | 8.210 | 8.110 | 8.130 | 8.062 | 3,411,800 |
| 2022-04-14 | 8.210 | 8.260 | 8.170 | 8.180 | 8.111 | 3,302,982 |
| 2022-04-13 | 8.180 | 8.310 | 8.130 | 8.230 | 8.161 | 3,908,900 |
| 2022-04-12 | 8.130 | 8.220 | 8.080 | 8.220 | 8.151 | 4,502,599 |
| 2022-04-11 | 8.170 | 8.220 | 8.100 | 8.110 | 8.042 | 4,368,500 |
| 2022-04-08 | 8.190 | 8.220 | 8.150 | 8.190 | 8.121 | 2,702,100 |
| 2022-04-07 | 8.250 | 8.300 | 8.150 | 8.190 | 8.121 | 4,117,700 |
| 2022-04-06 | 8.230 | 8.370 | 8.230 | 8.280 | 8.211 | 5,920,500 |
| 2022-04-01 | 8.170 | 8.330 | 8.170 | 8.220 | 8.151 | 5,008,817 |
| 2022-03-31 | 8.200 | 8.300 | 8.150 | 8.210 | 8.141 | 4,988,000 |
| 2022-03-30 | 8.330 | 8.400 | 8.200 | 8.260 | 8.191 | 8,731,240 |
| 2022-03-29 | 8.490 | 8.630 | 8.300 | 8.380 | 8.310 | 16,415,762 |
| 2022-03-28 | 8.700 | 8.700 | 8.390 | 8.700 | 8.627 | 14,723,704 |
| 2022-03-25 | 7.910 | 7.910 | 7.910 | 7.910 | 7.844 | 0 |
| 2022-03-24 | 7.910 | 7.910 | 7.910 | 7.910 | 7.844 | 0 |
| 2022-03-23 | 7.880 | 8.000 | 7.840 | 7.910 | 7.844 | 1,723,900 |
| 2022-03-22 | 7.830 | 7.930 | 7.790 | 7.870 | 7.804 | 1,733,900 |
| 2022-03-21 | 7.750 | 8.050 | 7.720 | 7.850 | 7.784 | 2,691,138 |
| 2022-03-18 | 7.640 | 7.730 | 7.600 | 7.710 | 7.645 | 1,618,100 |
| 2022-03-17 | 7.650 | 7.740 | 7.580 | 7.620 | 7.556 | 2,255,500 |
| 2022-03-16 | 7.510 | 7.610 | 7.230 | 7.600 | 7.536 | 3,073,000 |
| 2022-03-15 | 7.810 | 7.890 | 7.410 | 7.420 | 7.358 | 2,973,334 |
| 2022-03-14 | 8.020 | 8.150 | 7.860 | 7.880 | 7.814 | 1,656,700 |
| 2022-03-11 | 7.930 | 8.100 | 7.830 | 8.050 | 7.983 | 2,472,900 |
| 2022-03-10 | 8.100 | 8.160 | 8.040 | 8.070 | 8.002 | 2,228,200 |
| 2022-03-09 | 8.050 | 8.070 | 7.680 | 8.010 | 7.943 | 3,183,700 |
| 2022-03-08 | 8.230 | 8.280 | 7.980 | 8.000 | 7.933 | 2,006,040 |
| 2022-03-07 | 8.380 | 8.450 | 8.220 | 8.280 | 8.211 | 1,655,633 |
| 2022-03-04 | 8.470 | 8.510 | 8.340 | 8.380 | 8.310 | 1,925,301 |
| 2022-03-03 | 8.510 | 8.570 | 8.440 | 8.530 | 8.459 | 1,893,074 |
| 2022-03-02 | 8.370 | 8.520 | 8.330 | 8.490 | 8.419 | 2,173,400 |
| 2022-03-01 | 8.280 | 8.400 | 8.280 | 8.390 | 8.320 | 1,409,410 |
| 2022-02-28 | 8.350 | 8.380 | 8.200 | 8.320 | 8.250 | 2,006,701 |
| 2022-02-25 | 8.370 | 8.480 | 8.290 | 8.350 | 8.280 | 1,662,900 |
| 2022-02-24 | 8.510 | 8.590 | 8.260 | 8.350 | 8.280 | 2,805,200 |
| 2022-02-23 | 8.320 | 8.530 | 8.320 | 8.490 | 8.419 | 2,708,301 |
| 2022-02-22 | 8.330 | 8.360 | 8.200 | 8.330 | 8.260 | 1,926,001 |
| 2022-02-21 | 8.290 | 8.410 | 8.260 | 8.360 | 8.290 | 1,933,652 |
| 2022-02-18 | 8.240 | 8.300 | 8.170 | 8.290 | 8.221 | 1,574,641 |
| 2022-02-17 | 8.240 | 8.340 | 8.200 | 8.270 | 8.201 | 1,772,900 |
| 2022-02-16 | 8.150 | 8.310 | 8.150 | 8.280 | 8.211 | 1,555,700 |
| 2022-02-15 | 8.150 | 8.240 | 8.080 | 8.140 | 8.072 | 1,257,857 |
| 2022-02-14 | 8.100 | 8.260 | 8.000 | 8.170 | 8.102 | 1,495,400 |
| 2022-02-11 | 8.230 | 8.290 | 8.080 | 8.100 | 8.032 | 1,496,300 |
| 2022-02-10 | 8.390 | 8.390 | 8.220 | 8.270 | 8.201 | 1,834,801 |
| 2022-02-09 | 8.200 | 8.390 | 8.160 | 8.370 | 8.300 | 1,982,905 |
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.