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
2023-11-01	19.940	20.400	19.310	20.210	19.655	2,400,530
2023-10-31	20.320	20.540	19.520	20.020	19.470	3,742,998
2023-10-30	20.970	21.500	20.810	21.140	20.559	1,348,310
2023-10-27	20.860	21.190	20.620	21.030	20.452	773,643
2023-10-26	20.840	21.050	20.420	20.940	20.365	837,543
2023-10-25	21.130	21.470	20.730	21.060	20.482	910,584
2023-10-24	20.300	21.100	20.300	21.080	20.501	1,023,696
2023-10-23	20.860	20.880	20.100	20.290	19.733	801,662
2023-10-20	20.990	21.530	20.630	20.680	20.112	941,246
2023-10-19	20.970	21.550	20.750	21.000	20.423	947,856
2023-10-18	21.200	21.350	20.850	20.970	20.394	949,617
2023-10-17	21.310	21.440	20.900	21.180	20.598	757,877
2023-10-16	21.010	21.620	20.800	21.450	20.861	1,023,112
2023-10-13	21.120	21.310	20.910	21.120	20.540	700,988
2023-10-12	21.550	21.600	21.000	21.340	20.754	1,185,767
2023-10-11	21.590	21.650	21.160	21.520	20.929	942,762
2023-10-10	21.840	21.980	21.320	21.530	20.939	953,891
2023-10-09	21.800	22.070	21.690	21.840	21.240	1,686,519
2023-09-28	21.550	21.980	21.450	21.780	21.182	1,153,271
2023-09-27	21.700	21.950	21.280	21.420	20.832	1,816,287
2023-09-26	21.530	22.140	21.530	21.760	21.162	1,179,740
2023-09-25	21.970	22.180	21.470	21.650	21.055	853,961
2023-09-22	21.330	21.900	21.300	21.880	21.279	1,118,082
2023-09-21	21.550	21.570	21.100	21.360	20.773	667,512
2023-09-20	21.280	21.830	21.280	21.450	20.861	555,184
2023-09-19	22.070	22.070	21.430	21.470	20.880	595,059
2023-09-18	21.570	22.140	21.270	21.950	21.347	1,009,466
2023-09-15	21.850	21.850	21.310	21.420	20.832	860,497
2023-09-14	21.950	21.950	21.430	21.760	21.162	929,451
2023-09-13	21.880	21.990	21.560	21.790	21.192	816,272
2023-09-12	21.950	22.120	21.780	22.100	21.493	987,253
2023-09-11	21.900	22.060	21.550	21.880	21.279	936,107
2023-09-08	21.360	21.900	21.350	21.810	21.211	682,792
2023-09-07	21.930	21.970	21.520	21.580	20.987	902,435
2023-09-06	21.610	22.020	21.610	21.970	21.367	745,237
2023-09-05	21.880	22.080	21.530	21.730	21.133	946,350
2023-09-04	21.990	22.080	21.470	21.830	21.230	1,808,714
2023-09-01	21.840	22.190	21.410	21.870	21.269	1,614,207
2023-08-31	21.350	22.200	21.250	21.840	21.240	2,365,741
2023-08-30	21.250	21.880	21.240	21.350	20.764	2,165,096
2023-08-29	19.420	21.300	19.420	21.230	20.647	2,426,399
2023-08-28	20.600	20.600	19.550	19.580	19.042	1,863,217
2023-08-25	19.870	20.290	19.690	19.730	19.188	1,801,168
2023-08-24	19.880	20.540	19.630	20.260	19.704	3,397,555
2023-08-23	20.660	20.700	19.600	19.700	19.159	4,848,428
2023-08-22	19.160	19.280	18.490	19.010	18.488	965,621
2023-08-21	19.210	19.470	19.040	19.160	18.634	843,261
2023-08-18	19.190	19.660	19.020	19.340	18.809	1,467,907
2023-08-17	18.640	19.120	18.460	19.060	18.537	789,541
2023-08-16	18.950	18.950	18.640	18.680	18.167	454,425
2023-08-15	19.140	19.190	18.690	18.850	18.332	539,995
2023-08-14	18.750	19.110	18.730	19.060	18.537	774,982
2023-08-11	19.190	19.190	18.790	18.860	18.342	652,274
2023-08-10	18.850	19.180	18.850	19.100	18.575	374,597
2023-08-09	18.950	19.100	18.720	18.930	18.410	557,611
2023-08-08	18.930	19.030	18.730	19.010	18.488	545,355
2023-08-07	19.130	19.400	18.820	18.890	18.371	529,669
2023-08-04	19.600	19.600	19.110	19.140	18.614	659,512
2023-08-03	19.520	19.520	19.010	19.260	18.731	814,424
2023-08-02	19.420	19.680	19.360	19.570	19.033	732,598

← NewerPage 13 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.