Hangzhou Advance Gearbox Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.200	8.390	8.160	8.370	8.300	1,982,905
2022-02-08	8.130	8.220	8.020	8.190	8.121	1,343,500
2022-02-07	8.020	8.130	8.000	8.090	8.022	1,538,000
2022-01-28	7.810	7.970	7.760	7.900	7.834	1,443,100
2022-01-27	7.990	8.020	7.770	7.780	7.715	1,863,000
2022-01-26	8.010	8.050	7.870	7.990	7.923	2,266,101
2022-01-25	8.270	8.330	7.940	7.970	7.903	2,618,463
2022-01-24	8.350	8.390	8.280	8.320	8.250	1,245,250
2022-01-21	8.360	8.420	8.320	8.410	8.340	1,372,200
2022-01-20	8.680	8.710	8.310	8.400	8.330	3,777,700
2022-01-19	8.590	8.730	8.510	8.690	8.617	1,899,793
2022-01-18	8.890	9.120	8.620	8.630	8.558	4,197,000
2022-01-17	8.750	8.870	8.680	8.850	8.776	1,804,610
2022-01-14	8.960	8.960	8.700	8.720	8.647	2,572,762
2022-01-13	9.000	9.020	8.910	8.940	8.865	2,312,000
2022-01-12	8.930	9.120	8.910	8.980	8.905	2,370,495
2022-01-11	8.990	9.040	8.830	8.850	8.776	2,053,610
2022-01-10	8.880	8.970	8.770	8.960	8.885	2,017,300
2022-01-07	9.050	9.060	8.830	8.830	8.756	2,650,911
2022-01-06	8.970	9.080	8.930	9.020	8.944	2,345,102
2022-01-05	9.120	9.140	8.890	8.990	8.915	3,033,900
2022-01-04	9.050	9.160	8.980	9.120	9.044	3,446,702
2021-12-31	8.840	9.140	8.830	9.010	8.935	3,920,400
2021-12-30	8.890	8.940	8.810	8.850	8.776	2,065,200
2021-12-29	8.800	8.930	8.650	8.890	8.816	3,046,736
2021-12-28	8.660	8.850	8.600	8.790	8.716	2,705,300
2021-12-27	8.610	8.670	8.500	8.660	8.587	2,069,037
2021-12-24	8.940	8.980	8.540	8.570	8.498	4,339,302
2021-12-23	9.060	9.060	8.900	8.900	8.825	2,160,500
2021-12-22	9.110	9.150	9.020	9.030	8.954	2,330,900
2021-12-21	8.900	9.170	8.860	9.140	9.063	2,794,300
2021-12-20	9.010	9.040	8.900	8.900	8.825	3,058,602
2021-12-17	9.140	9.220	9.040	9.080	9.004	2,816,900
2021-12-16	9.050	9.180	8.980	9.170	9.093	2,893,000
2021-12-15	8.950	9.130	8.900	9.060	8.984	3,565,000
2021-12-14	8.950	9.020	8.810	8.920	8.845	3,299,500
2021-12-13	8.880	8.990	8.770	8.980	8.905	3,672,100
2021-12-10	8.810	8.960	8.800	8.830	8.756	3,006,500
2021-12-09	8.940	9.040	8.830	8.840	8.766	4,434,900
2021-12-08	8.960	9.120	8.950	8.960	8.885	3,595,868
2021-12-07	9.140	9.220	8.800	8.940	8.865	4,686,400
2021-12-06	9.490	9.500	9.090	9.110	9.034	5,470,500
2021-12-03	9.320	9.540	9.320	9.400	9.321	3,386,500
2021-12-02	9.610	9.650	9.310	9.320	9.242	3,904,100
2021-12-01	9.540	9.680	9.460	9.680	9.599	3,505,800
2021-11-30	9.650	9.670	9.380	9.540	9.460	3,483,300
2021-11-29	9.430	9.670	9.330	9.480	9.401	4,924,185
2021-11-26	9.800	9.820	9.530	9.590	9.510	5,400,400
2021-11-25	9.990	10.070	9.720	9.800	9.718	7,676,136
2021-11-24	9.610	10.430	9.570	9.890	9.807	14,355,670
2021-11-23	9.680	9.730	9.400	9.610	9.529	5,135,950
2021-11-22	9.330	9.600	9.270	9.480	9.401	5,084,752
2021-11-19	9.130	9.370	9.100	9.340	9.262	3,951,702
2021-11-18	9.170	9.250	9.120	9.150	9.073	3,510,881
2021-11-17	8.980	9.230	8.970	9.180	9.103	3,750,900
2021-11-16	9.240	9.260	8.970	8.970	8.895	3,965,001
2021-11-15	9.160	9.250	9.000	9.180	9.103	4,996,800
2021-11-12	8.960	9.190	8.940	9.140	9.063	3,686,000
2021-11-11	8.820	9.260	8.820	9.040	8.964	6,243,265
2021-11-10	8.830	8.900	8.670	8.830	8.756	3,484,135

← NewerPage 20 of 21 · 1,219 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.