Hangzhou Advance Gearbox Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.860 | 8.990 | 8.780 | 8.890 | 8.816 | 4,204,835 |
| 2021-11-08 | 8.930 | 9.000 | 8.680 | 8.860 | 8.786 | 4,670,865 |
| 2021-11-05 | 9.050 | 9.210 | 8.870 | 8.960 | 8.885 | 7,408,102 |
| 2021-11-04 | 8.520 | 9.030 | 8.440 | 9.000 | 8.925 | 9,338,801 |
| 2021-11-03 | 8.640 | 8.730 | 8.480 | 8.530 | 8.459 | 3,417,811 |
| 2021-11-02 | 8.300 | 8.690 | 8.270 | 8.670 | 8.597 | 6,792,823 |
| 2021-11-01 | 8.170 | 8.350 | 8.120 | 8.300 | 8.230 | 2,580,419 |
| 2021-10-29 | 8.080 | 8.250 | 7.960 | 8.220 | 8.151 | 2,446,802 |
| 2021-10-28 | 8.430 | 8.440 | 8.010 | 8.120 | 8.052 | 5,194,228 |
| 2021-10-27 | 8.460 | 8.600 | 8.280 | 8.560 | 8.488 | 3,354,300 |
| 2021-10-26 | 8.360 | 8.540 | 8.360 | 8.460 | 8.389 | 2,286,300 |
| 2021-10-25 | 8.280 | 8.440 | 8.210 | 8.360 | 8.290 | 1,806,000 |
| 2021-10-22 | 8.540 | 8.550 | 8.250 | 8.280 | 8.211 | 3,079,881 |
| 2021-10-21 | 8.560 | 8.610 | 8.410 | 8.460 | 8.389 | 2,274,956 |
| 2021-10-20 | 8.700 | 8.700 | 8.440 | 8.550 | 8.478 | 2,541,811 |
| 2021-10-19 | 8.600 | 8.660 | 8.570 | 8.640 | 8.568 | 2,730,800 |
| 2021-10-18 | 8.410 | 8.700 | 8.360 | 8.660 | 8.587 | 2,997,400 |
| 2021-10-15 | 8.550 | 8.550 | 8.400 | 8.400 | 8.330 | 3,074,250 |
| 2021-10-14 | 8.520 | 8.700 | 8.420 | 8.570 | 8.498 | 3,032,033 |
← NewerPage 21 of 21 · 1,219 trading days
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.