Hangzhou Huaguang Advanced Welding Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	12.670	12.870	12.620	12.830	12.601	556,429
2024-07-25	12.530	12.830	12.280	12.590	12.366	482,487
2024-07-24	12.830	12.900	12.520	12.550	12.326	593,044
2024-07-23	12.880	13.020	12.640	12.670	12.444	387,131
2024-07-22	12.940	12.990	12.730	12.880	12.651	447,977
2024-07-19	12.790	13.050	12.680	12.890	12.660	527,369
2024-07-18	12.740	12.940	12.500	12.850	12.621	474,196
2024-07-17	12.980	12.980	12.770	12.800	12.572	355,172
2024-07-16	13.100	13.200	12.840	12.940	12.709	550,196
2024-07-15	13.350	13.370	13.020	13.100	12.867	398,949
2024-07-12	13.370	13.550	13.240	13.370	13.132	713,289
2024-07-11	13.060	13.360	13.060	13.320	13.083	633,328
2024-07-10	13.040	13.050	12.800	12.890	12.660	564,297
2024-07-09	12.740	13.040	12.550	12.960	12.729	606,411
2024-07-08	13.250	13.290	12.670	12.720	12.493	662,569
2024-07-05	13.010	13.010	13.010	13.010	12.778	0
2024-07-04	13.650	13.760	12.980	13.010	12.778	742,984
2024-07-03	13.780	13.890	13.630	13.650	13.407	452,620
2024-07-02	13.650	13.850	13.540	13.770	13.525	425,752
2024-07-01	13.720	13.880	13.360	13.660	13.417	596,897
2024-06-28	13.520	13.990	13.500	13.710	13.466	647,918
2024-06-27	13.830	13.970	13.520	13.590	13.348	687,306
2024-06-26	13.390	13.850	13.250	13.830	13.584	867,916
2024-06-25	13.230	13.580	13.230	13.370	13.132	694,510
2024-06-24	14.040	14.040	13.170	13.230	12.994	1,073,499
2024-06-21	14.610	14.610	13.880	14.050	13.800	985,442
2024-06-20	14.070	14.580	14.000	14.360	14.104	1,349,686
2024-06-19	13.970	14.220	13.850	14.080	13.829	565,254
2024-06-18	13.790	14.040	13.660	13.970	13.721	611,061
2024-06-17	13.740	13.950	13.710	13.820	13.574	769,418
2024-06-14	14.180	14.270	13.720	13.870	13.623	993,181
2024-06-13	13.960	14.500	13.730	14.300	14.045	993,125
2024-06-12	13.640	13.950	13.640	13.840	13.593	717,138
2024-06-11	13.530	13.730	13.120	13.660	13.417	841,969
2024-06-07	12.960	13.580	12.960	13.490	13.250	1,010,603
2024-06-06	13.790	13.790	12.880	12.950	12.719	1,325,925
2024-06-05	14.000	14.050	13.670	13.670	13.426	874,070
2024-06-04	14.500	14.570	13.900	14.060	13.810	1,027,458
2024-06-03	15.180	15.290	14.390	14.500	14.242	800,096
2024-05-31	15.300	15.320	15.110	15.160	14.890	452,971
2024-05-30	15.180	15.280	15.000	15.160	14.890	573,069
2024-05-29	15.290	15.560	15.130	15.270	14.851	509,335
2024-05-28	15.380	15.580	15.180	15.260	14.841	545,349
2024-05-27	15.310	15.500	15.010	15.340	14.919	562,157
2024-05-24	15.500	15.560	15.230	15.320	14.899	589,000
2024-05-23	16.050	16.180	15.390	15.420	14.997	814,961
2024-05-22	15.940	16.110	15.660	16.060	15.619	830,611
2024-05-21	16.250	16.440	15.840	15.980	15.541	944,299
2024-05-20	16.230	16.460	16.160	16.290	15.843	763,577
2024-05-17	15.480	16.050	15.480	16.020	15.580	804,500
2024-05-16	15.470	15.780	15.250	15.490	15.065	696,808
2024-05-15	15.620	15.720	15.270	15.390	14.967	631,189
2024-05-14	15.500	15.850	15.500	15.620	15.191	394,248
2024-05-13	15.900	16.070	15.480	15.550	15.123	611,172
2024-05-10	16.430	16.430	15.860	15.910	15.473	551,190
2024-05-09	16.090	16.380	16.000	16.340	15.891	841,250
2024-05-08	16.340	16.420	15.890	16.000	15.561	650,289
2024-05-07	16.270	16.420	16.130	16.340	15.891	557,990
2024-05-06	15.950	16.260	15.950	16.170	15.726	1,289,352
2024-04-30	16.020	16.220	15.670	15.720	15.288	1,489,114

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.4700 CNY
2025-10-17	0.1500 CNY
2025-06-06	0.2770 CNY
2024-05-30	0.1500 CNY
2022-06-09	0.1570 CNY
2021-06-08	0.2270 CNY

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