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
2023-05-05	18.240	18.440	17.650	17.790	17.301	1,104,823
2023-05-04	19.050	19.160	18.000	18.220	17.720	1,846,896
2023-04-28	18.140	19.360	18.020	19.310	18.780	2,379,364
2023-04-27	17.600	18.870	17.540	18.530	18.021	1,406,513
2023-04-26	17.440	18.020	17.430	17.560	17.078	1,221,142
2023-04-25	17.910	18.280	16.800	17.230	16.757	1,426,043
2023-04-24	18.750	18.750	17.940	18.080	17.583	1,614,353
2023-04-21	19.330	19.650	18.600	18.750	18.235	1,572,642
2023-04-20	20.000	20.200	19.090	19.100	18.575	2,151,700
2023-04-19	20.400	20.400	19.880	20.010	19.460	1,628,008
2023-04-18	20.000	20.480	19.600	20.430	19.869	1,970,911
2023-04-17	20.190	20.420	19.820	19.870	19.324	1,117,704
2023-04-14	19.780	20.430	19.410	20.230	19.674	1,660,543
2023-04-13	19.160	19.750	19.160	19.600	19.062	1,484,710
2023-04-12	18.960	19.440	18.440	19.390	18.857	2,559,622
2023-04-11	18.300	18.670	18.030	18.380	17.875	993,169
2023-04-10	18.600	19.250	18.300	18.480	17.972	1,091,494
2023-04-07	18.620	18.860	18.550	18.750	18.235	767,704
2023-04-06	18.600	18.850	18.380	18.640	18.128	1,008,570
2023-04-04	19.780	19.790	18.330	18.560	18.050	2,332,015
2023-04-03	19.240	19.990	19.210	19.580	19.042	855,546
2023-03-31	19.470	19.540	19.150	19.240	18.712	895,205
2023-03-30	19.710	19.800	19.200	19.470	18.935	454,106
2023-03-29	20.320	20.460	19.550	19.620	19.081	778,010
2023-03-28	20.140	20.720	20.140	20.280	19.723	917,608
2023-03-27	20.160	20.350	19.770	20.270	19.713	1,207,702
2023-03-24	19.950	20.800	19.830	20.160	19.606	1,286,557
2023-03-23	20.330	20.330	19.800	19.950	19.402	828,003
2023-03-22	20.150	20.500	20.060	20.120	19.567	572,076
2023-03-21	19.350	20.260	19.350	20.230	19.674	879,343
2023-03-20	19.670	19.940	19.120	19.480	18.945	868,770
2023-03-17	19.450	19.800	19.400	19.710	19.169	873,439
2023-03-16	19.950	20.100	19.350	19.450	18.916	978,631
2023-03-15	20.020	20.240	19.800	19.950	19.402	866,336
2023-03-14	20.320	20.500	19.650	19.880	19.334	1,048,110
2023-03-13	20.300	20.800	19.870	20.220	19.665	1,345,376
2023-03-10	20.480	20.920	20.050	20.180	19.626	1,261,184
2023-03-09	20.350	20.610	20.140	20.340	19.781	646,535
2023-03-08	20.400	20.500	20.020	20.290	19.733	778,981
2023-03-07	21.090	21.090	20.360	20.360	19.801	1,135,646
2023-03-06	19.850	21.740	19.810	20.970	20.394	3,102,888
2023-03-03	19.850	20.150	19.620	19.750	19.208	812,041
2023-03-02	20.280	20.450	19.820	19.830	19.285	872,088
2023-03-01	20.460	20.480	19.910	20.280	19.723	1,093,440
2023-02-28	19.700	20.460	19.700	20.230	19.674	1,971,971
2023-02-27	19.930	20.090	19.630	19.700	19.159	891,854
2023-02-24	20.370	20.370	19.750	19.880	19.334	1,008,010
2023-02-23	20.150	20.270	19.800	20.050	19.499	795,119
2023-02-22	20.380	20.500	20.000	20.150	19.597	1,058,511
2023-02-21	20.900	20.900	20.150	20.380	19.820	1,048,265
2023-02-20	21.040	21.040	20.240	20.500	19.937	1,294,382
2023-02-17	20.110	21.340	20.110	20.770	20.200	2,156,784
2023-02-16	21.570	21.640	20.060	20.360	19.801	2,712,601
2023-02-15	21.880	22.220	21.300	21.510	20.919	2,157,889
2023-02-14	22.700	22.700	21.950	22.000	21.396	1,249,393
2023-02-13	21.380	22.950	21.290	22.600	21.979	3,136,632
2023-02-10	22.150	22.380	21.310	21.420	20.832	1,393,526
2023-02-09	20.740	22.190	20.740	21.920	21.318	2,029,218
2023-02-08	21.160	21.160	20.600	20.950	20.375	1,135,742
2023-02-07	20.730	21.250	20.730	21.060	20.482	1,357,711

← NewerPage 15 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.