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
2024-04-29	15.630	16.200	15.540	16.200	15.755	1,367,969
2024-04-26	15.260	15.500	15.060	15.420	14.997	747,311
2024-04-25	15.040	15.360	14.880	15.270	14.851	712,080
2024-04-24	14.490	15.190	14.450	15.040	14.627	923,802
2024-04-23	14.190	14.520	13.930	14.350	13.956	833,869
2024-04-22	14.000	14.240	13.660	13.980	13.596	767,598
2024-04-19	14.160	14.280	13.730	13.980	13.596	860,387
2024-04-18	14.120	14.440	13.870	14.180	13.791	902,206
2024-04-17	13.360	14.330	13.360	14.150	13.761	1,776,474
2024-04-16	14.550	14.550	12.950	12.960	12.604	1,905,323
2024-04-15	15.550	15.690	14.360	14.620	14.218	1,555,917
2024-04-12	16.000	16.190	15.590	15.690	15.259	646,263
2024-04-11	15.800	16.200	15.670	15.870	15.434	643,515
2024-04-10	16.500	16.540	15.660	15.880	15.444	716,211
2024-04-09	15.880	16.460	15.790	16.380	15.930	698,686
2024-04-08	16.410	16.570	15.680	15.880	15.444	1,373,953
2024-04-03	16.760	16.760	16.300	16.430	15.979	1,036,966
2024-04-02	16.310	16.890	16.300	16.770	16.309	1,466,612
2024-04-01	16.120	16.370	16.000	16.290	15.843	1,489,123
2024-03-29	15.570	16.050	15.440	16.050	15.609	553,300
2024-03-28	15.270	15.800	15.220	15.630	15.201	1,198,442
2024-03-27	15.740	15.890	15.220	15.300	14.880	849,752
2024-03-26	15.790	15.980	15.330	15.770	15.337	981,742
2024-03-25	16.300	16.480	15.690	15.780	15.347	1,149,843
2024-03-22	16.900	16.900	16.280	16.320	15.872	995,907
2024-03-21	16.980	17.000	16.500	16.860	16.397	923,460
2024-03-20	16.550	16.820	16.480	16.780	16.319	957,340
2024-03-19	16.580	16.700	16.460	16.580	16.125	889,346
2024-03-18	16.180	16.550	16.100	16.490	16.037	1,035,203
2024-03-15	15.820	16.110	15.640	16.100	15.658	815,519
2024-03-14	16.050	16.160	15.550	15.820	15.386	941,821
2024-03-13	16.040	16.200	15.910	16.050	15.609	850,644
2024-03-12	15.890	16.050	15.700	16.020	15.580	938,264
2024-03-11	15.590	15.910	15.480	15.890	15.454	951,520
2024-03-08	15.270	15.660	15.140	15.590	15.162	786,090
2024-03-07	15.390	15.700	15.100	15.300	14.880	1,099,543
2024-03-06	15.270	15.590	15.000	15.470	15.045	1,016,976
2024-03-05	15.690	15.700	15.040	15.200	14.783	1,246,130
2024-03-04	16.250	16.350	15.370	15.680	15.249	1,772,154
2024-03-01	15.410	16.720	15.410	16.350	15.901	2,425,387
2024-02-29	14.800	15.610	14.590	15.460	15.035	2,157,993
2024-02-28	16.000	16.380	14.280	14.290	13.898	2,379,558
2024-02-27	15.610	15.970	15.520	15.920	15.483	1,099,981
2024-02-26	15.330	15.900	15.200	15.600	15.172	1,202,405
2024-02-23	14.710	15.350	14.630	15.250	14.831	1,334,267
2024-02-22	14.260	14.760	14.150	14.710	14.306	1,196,299
2024-02-21	13.810	14.560	13.630	14.200	13.810	1,287,503
2024-02-20	13.830	14.030	13.640	13.860	13.479	966,416
2024-02-19	13.440	14.310	13.440	13.880	13.499	2,109,774
2024-02-08	11.950	13.760	11.630	13.620	13.246	2,247,291
2024-02-07	12.540	12.820	11.500	11.860	11.534	2,795,983
2024-02-06	11.600	12.930	10.600	12.540	12.196	2,702,508
2024-02-05	13.720	14.040	11.750	11.900	11.573	2,431,620
2024-02-02	14.970	15.180	13.690	14.110	13.722	2,085,333
2024-02-01	15.260	15.270	14.500	14.810	14.403	1,378,285
2024-01-31	16.140	16.470	15.200	15.260	14.841	1,808,836
2024-01-30	16.960	17.070	16.330	16.470	16.018	998,800
2024-01-29	17.870	17.940	16.860	16.860	16.397	928,848
2024-01-26	17.700	18.140	17.600	17.710	17.224	1,087,707
2024-01-25	16.650	17.590	16.510	17.550	17.068	816,719

← NewerPage 11 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.