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
2024-01-24	16.360	16.940	15.910	16.520	16.066	1,062,016
2024-01-23	16.740	16.780	15.980	16.360	15.911	1,481,292
2024-01-22	18.280	18.300	16.660	16.820	16.358	1,862,449
2024-01-19	18.290	18.540	18.170	18.350	17.846	1,034,877
2024-01-18	18.870	18.920	17.890	18.280	17.778	1,495,421
2024-01-17	19.250	19.360	18.810	18.870	18.352	619,328
2024-01-16	19.490	19.490	18.950	19.350	18.819	850,035
2024-01-15	19.410	19.640	19.220	19.370	18.838	581,150
2024-01-12	19.600	19.990	19.410	19.410	18.877	858,026
2024-01-11	19.340	19.770	19.280	19.660	19.120	730,786
2024-01-10	19.710	19.810	19.290	19.290	18.760	794,690
2024-01-09	19.220	19.790	19.220	19.500	18.964	965,470
2024-01-08	19.790	19.960	19.190	19.200	18.673	1,081,076
2024-01-05	20.270	20.430	19.700	19.810	19.266	966,678
2024-01-04	20.050	20.190	19.890	20.170	19.616	939,465
2024-01-03	20.100	20.150	19.830	19.980	19.431	988,391
2024-01-02	19.840	20.140	19.780	20.110	19.558	945,535
2023-12-29	19.490	19.820	19.330	19.770	19.227	809,227
2023-12-28	18.880	19.610	18.700	19.460	18.926	732,934
2023-12-27	18.590	18.950	18.460	18.830	18.313	667,604
2023-12-26	18.810	18.850	18.410	18.540	18.031	892,047
2023-12-25	18.890	18.960	18.620	18.760	18.245	900,151
2023-12-22	19.200	19.350	18.860	18.900	18.381	951,418
2023-12-21	19.060	19.400	18.610	19.200	18.673	1,058,367
2023-12-20	19.200	19.550	19.030	19.090	18.566	1,142,347
2023-12-19	18.900	19.220	18.790	19.110	18.585	631,007
2023-12-18	19.490	19.500	18.820	18.890	18.371	895,543
2023-12-15	19.230	19.360	19.050	19.220	18.692	650,689
2023-12-14	19.310	19.370	19.180	19.230	18.702	733,188
2023-12-13	19.370	19.530	19.160	19.190	18.663	786,265
2023-12-12	19.490	19.630	19.200	19.320	18.789	894,175
2023-12-11	19.460	19.800	19.160	19.410	18.877	1,075,927
2023-12-08	19.980	20.140	19.400	19.420	18.887	920,134
2023-12-07	20.050	20.220	19.750	19.980	19.431	785,549
2023-12-06	19.980	20.310	19.910	20.050	19.499	852,779
2023-12-05	20.280	20.280	19.880	19.940	19.392	923,959
2023-12-04	20.590	20.590	20.140	20.290	19.733	1,112,941
2023-12-01	20.650	20.810	20.310	20.380	19.820	1,306,312
2023-11-30	21.200	21.280	20.400	20.670	20.102	1,149,510
2023-11-29	21.250	21.470	21.140	21.180	20.598	768,413
2023-11-28	20.770	21.300	20.650	21.200	20.618	1,233,050
2023-11-27	20.750	21.080	20.610	20.790	20.219	679,364
2023-11-24	21.210	21.210	20.600	20.760	20.190	685,033
2023-11-23	21.050	21.190	20.860	21.060	20.482	634,645
2023-11-22	21.270	21.390	21.020	21.050	20.472	681,911
2023-11-21	21.490	21.490	21.190	21.240	20.657	1,097,496
2023-11-20	21.240	21.420	21.060	21.360	20.773	1,136,238
2023-11-17	20.920	21.250	20.750	21.240	20.657	761,312
2023-11-16	20.850	21.010	20.730	20.920	20.345	795,523
2023-11-15	20.910	21.170	20.780	20.890	20.316	612,365
2023-11-14	21.120	21.120	20.740	20.850	20.277	894,603
2023-11-13	20.540	21.020	20.430	20.930	20.355	1,225,810
2023-11-10	20.340	20.710	20.180	20.500	19.937	885,021
2023-11-09	20.120	20.540	20.120	20.350	19.791	1,219,967
2023-11-08	20.200	20.360	20.040	20.250	19.694	874,109
2023-11-07	20.250	20.390	20.060	20.190	19.635	908,607
2023-11-06	20.120	20.530	20.010	20.400	19.840	1,330,485
2023-11-03	19.620	20.450	19.620	20.130	19.577	1,464,879
2023-11-02	20.190	20.370	19.500	19.540	19.003	1,683,213
2023-11-01	19.940	20.400	19.310	20.210	19.655	2,400,530

← NewerPage 12 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.