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
2023-08-01	19.490	19.560	19.210	19.420	18.887	717,713
2023-07-31	19.670	19.700	19.330	19.520	18.984	919,744
2023-07-28	19.710	19.720	19.210	19.520	18.984	833,497
2023-07-27	19.710	20.120	19.500	19.550	19.013	849,322
2023-07-26	19.670	19.960	19.610	19.710	19.169	680,953
2023-07-25	19.750	19.930	19.380	19.670	19.130	1,088,837
2023-07-24	19.670	19.870	19.490	19.600	19.062	602,187
2023-07-21	19.720	19.800	19.480	19.670	19.130	825,302
2023-07-20	20.030	20.090	19.680	19.720	19.178	1,056,696
2023-07-19	20.290	20.290	19.890	19.950	19.402	588,337
2023-07-18	20.280	20.300	19.710	20.110	19.558	786,106
2023-07-17	20.130	20.140	19.670	19.910	19.363	657,294
2023-07-14	20.180	20.490	19.930	20.130	19.577	667,559
2023-07-13	20.050	20.270	19.920	20.180	19.626	775,131
2023-07-12	20.420	20.750	20.080	20.160	19.606	801,988
2023-07-11	20.310	20.440	20.180	20.360	19.801	551,136
2023-07-10	20.570	20.740	20.180	20.260	19.704	623,732
2023-07-07	20.710	20.870	20.110	20.490	19.927	891,501
2023-07-06	20.460	20.810	20.300	20.710	20.141	1,003,846
2023-07-05	20.580	20.850	20.340	20.460	19.898	738,586
2023-07-04	20.380	20.570	20.260	20.500	19.937	1,081,720
2023-07-03	20.530	20.920	20.200	20.310	19.752	1,416,217
2023-06-30	19.780	20.490	19.700	20.310	19.752	2,310,647
2023-06-29	19.390	19.820	19.220	19.590	19.052	1,291,432
2023-06-28	18.930	19.450	18.370	19.370	18.838	1,112,512
2023-06-27	18.600	19.060	18.560	18.930	18.410	1,064,130
2023-06-26	18.960	18.960	18.450	18.630	18.118	855,324
2023-06-21	19.090	19.090	18.550	18.560	18.050	658,479
2023-06-20	19.010	19.200	18.670	18.910	18.391	770,539
2023-06-19	18.990	19.200	18.800	18.940	18.420	726,021
2023-06-16	18.870	18.980	18.650	18.850	18.332	654,937
2023-06-15	18.860	19.150	18.750	18.860	18.342	588,723
2023-06-14	19.050	19.080	18.750	18.880	18.361	648,421
2023-06-13	18.660	19.100	18.620	19.040	18.517	638,011
2023-06-12	18.680	18.890	18.260	18.720	18.206	693,906
2023-06-09	18.850	18.850	18.420	18.680	18.167	641,165
2023-06-08	19.010	19.180	18.730	18.730	18.216	574,663
2023-06-07	19.470	19.530	19.030	19.130	18.605	534,616
2023-06-06	20.020	20.100	19.260	19.280	18.750	912,567
2023-06-05	19.950	20.050	19.610	19.930	19.383	723,432
2023-06-02	19.480	20.020	19.480	19.780	19.237	1,236,830
2023-06-01	19.360	19.800	19.120	19.480	18.945	1,499,029
2023-05-31	19.430	19.730	19.270	19.500	18.964	759,549
2023-05-30	19.580	19.740	19.090	19.420	18.887	923,462
2023-05-29	19.640	19.880	19.220	19.600	19.062	836,068
2023-05-26	19.700	19.790	19.290	19.440	18.906	735,405
2023-05-25	19.670	19.950	19.380	19.600	19.062	669,711
2023-05-24	19.760	19.880	19.420	19.670	19.130	766,016
2023-05-23	19.970	19.990	19.500	19.520	18.984	1,363,837
2023-05-22	19.660	19.920	19.480	19.850	19.305	1,630,346
2023-05-19	19.300	19.640	19.000	19.530	18.994	1,918,877
2023-05-18	18.080	19.240	18.060	19.140	18.614	2,735,848
2023-05-17	17.590	18.090	17.440	18.070	17.574	1,094,803
2023-05-16	17.410	17.710	17.330	17.440	16.961	709,956
2023-05-15	17.330	17.420	17.140	17.410	16.932	539,345
2023-05-12	17.330	17.640	17.250	17.320	16.844	657,928
2023-05-11	17.350	17.640	17.310	17.460	16.980	823,712
2023-05-10	17.450	17.650	17.220	17.310	16.835	1,174,346
2023-05-09	18.080	18.140	17.410	17.800	17.311	1,058,385
2023-05-08	17.900	18.170	17.670	18.110	17.613	1,027,702

← NewerPage 14 of 21 · 1,219 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.