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
2023-02-06	20.650	20.950	20.490	20.760	20.190	1,328,826
2023-02-03	20.480	20.830	20.250	20.710	20.141	1,437,285
2023-02-02	19.680	20.870	19.680	20.370	19.811	1,672,994
2023-02-01	19.300	19.800	19.010	19.710	19.169	1,129,927
2023-01-31	19.020	19.500	18.910	19.180	18.653	1,420,800
2023-01-30	18.750	19.050	18.600	18.920	18.400	713,596
2023-01-20	18.660	18.780	18.200	18.520	18.011	733,610
2023-01-19	18.600	18.940	18.490	18.660	18.148	617,905
2023-01-18	18.680	18.750	18.330	18.660	18.148	724,818
2023-01-17	18.660	18.690	18.390	18.510	18.002	644,690
2023-01-16	18.690	18.990	18.410	18.520	18.011	1,162,131
2023-01-13	18.750	18.770	18.330	18.600	18.089	855,793
2023-01-12	18.680	18.770	18.250	18.460	17.953	1,310,248
2023-01-11	18.850	19.300	18.330	18.380	17.875	1,506,394
2023-01-10	18.780	19.420	18.600	19.000	18.478	1,673,675
2023-01-09	18.100	19.250	17.840	18.740	18.225	2,979,663
2023-01-06	17.930	18.400	17.800	18.180	17.681	2,041,052
2023-01-05	17.890	18.400	17.760	18.000	17.506	2,514,639
2023-01-04	17.310	17.900	17.120	17.580	17.097	2,016,868
2023-01-03	16.250	17.380	16.000	17.300	16.825	2,135,905
2022-12-30	16.200	16.500	15.900	16.300	15.852	976,586
2022-12-29	16.350	16.570	15.900	16.250	15.804	1,303,595
2022-12-28	16.590	16.700	16.030	16.120	15.677	1,388,618
2022-12-27	16.980	17.080	16.360	16.720	16.261	1,037,172
2022-12-26	17.100	17.300	16.460	16.980	16.514	1,603,359
2022-12-23	17.070	17.580	16.880	17.170	16.698	819,626
2022-12-22	17.620	18.150	17.090	17.210	16.737	1,181,684
2022-12-21	18.100	18.150	17.500	17.690	17.204	645,911
2022-12-20	17.490	18.170	17.490	18.150	17.652	630,836
2022-12-19	18.200	18.360	17.660	17.880	17.389	803,195
2022-12-16	18.750	18.970	18.250	18.250	17.749	985,482
2022-12-15	18.620	18.870	18.400	18.870	18.352	912,995
2022-12-14	19.040	19.290	18.520	18.550	18.041	1,994,342
2022-12-13	17.700	20.160	17.700	19.000	18.478	5,397,400
2022-12-12	17.700	17.900	17.430	17.670	17.185	883,201
2022-12-09	18.010	18.300	17.550	17.730	17.243	2,082,751
2022-12-08	18.880	18.880	17.600	18.090	17.593	2,958,112
2022-12-07	16.950	19.110	16.740	18.700	18.186	5,610,181
2022-12-06	16.950	17.030	16.680	16.820	16.358	548,489
2022-12-05	17.040	17.200	16.760	16.940	16.475	653,983
2022-12-02	16.560	17.240	16.530	17.050	16.582	679,080
2022-12-01	16.430	16.950	16.390	16.760	16.300	949,323
2022-11-30	16.650	16.700	16.360	16.430	15.979	439,890
2022-11-29	16.480	16.640	16.400	16.550	16.095	352,673
2022-11-28	16.470	16.750	16.230	16.320	15.872	440,182
2022-11-25	16.890	16.900	16.480	16.660	16.202	460,782
2022-11-24	16.690	16.910	16.690	16.880	16.416	354,985
2022-11-23	17.170	17.170	16.400	16.690	16.232	825,552
2022-11-22	17.610	17.840	16.910	17.020	16.553	892,249
2022-11-21	17.380	17.580	17.030	17.530	17.049	707,064
2022-11-18	17.710	17.710	17.390	17.390	16.912	611,634
2022-11-17	17.620	17.630	17.200	17.590	17.107	1,030,479
2022-11-16	17.910	17.960	17.380	17.490	17.010	1,317,499
2022-11-15	17.420	18.070	17.420	17.750	17.263	1,029,175
2022-11-14	17.720	18.330	17.400	17.550	17.068	1,084,574
2022-11-11	18.270	18.270	17.550	17.650	17.165	1,262,276
2022-11-10	18.560	18.580	17.700	17.910	17.418	1,132,277
2022-11-09	19.000	19.060	18.130	18.170	17.671	1,121,985
2022-11-08	18.640	19.140	18.170	19.000	18.478	2,911,161
2022-11-07	16.360	18.950	16.260	18.400	17.895	3,975,247

← NewerPage 16 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.