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
2022-11-04	15.900	16.290	15.800	16.260	15.813	404,700
2022-11-03	15.910	15.960	15.630	15.900	15.463	327,930
2022-11-02	15.740	16.000	15.740	15.800	15.366	509,342
2022-11-01	15.600	15.850	15.450	15.730	15.298	550,793
2022-10-31	15.230	15.850	15.180	15.540	15.113	641,911
2022-10-28	16.290	16.300	15.190	15.190	14.773	933,125
2022-10-27	16.360	16.630	15.960	16.300	15.852	1,639,769
2022-10-26	16.480	17.110	16.450	16.970	16.504	462,432
2022-10-25	16.650	16.940	16.100	16.500	16.047	394,320
2022-10-24	16.630	17.030	16.360	16.430	15.979	408,736
2022-10-21	16.950	16.950	16.430	16.700	16.241	370,291
2022-10-20	16.700	16.990	16.460	16.630	16.173	346,650
2022-10-19	16.710	17.200	16.690	16.820	16.358	365,306
2022-10-18	16.610	16.960	16.530	16.800	16.339	457,076
2022-10-17	16.180	16.680	16.030	16.610	16.154	350,091
2022-10-14	16.060	16.300	15.810	16.130	15.687	362,307
2022-10-13	15.610	16.040	15.520	15.800	15.366	282,740
2022-10-12	15.120	15.650	14.880	15.610	15.181	397,751
2022-10-11	15.030	15.170	14.740	15.060	14.646	286,060
2022-10-10	15.420	15.620	14.810	15.000	14.588	518,640
2022-09-30	16.060	16.060	15.460	15.470	15.045	418,184
2022-09-29	16.000	16.250	15.720	15.840	15.405	975,240
2022-09-28	16.080	16.130	15.640	15.670	15.240	316,528
2022-09-27	15.780	16.070	15.620	16.030	15.590	427,502
2022-09-26	16.440	16.440	15.680	15.780	15.347	472,556
2022-09-23	16.770	17.300	16.200	16.200	15.755	944,334
2022-09-22	16.790	17.060	16.590	16.680	16.222	285,580
2022-09-21	17.100	17.100	16.570	16.770	16.309	315,171
2022-09-20	16.360	16.820	16.290	16.800	16.339	477,848
2022-09-19	16.780	16.790	16.140	16.260	15.813	790,074
2022-09-16	16.910	17.130	16.680	16.780	16.319	607,207
2022-09-15	18.000	18.000	16.820	16.910	16.446	934,320
2022-09-14	17.810	18.130	17.660	17.900	17.408	836,188
2022-09-13	17.500	18.500	17.480	18.150	17.652	1,312,946
2022-09-09	17.170	18.110	16.910	17.600	17.117	1,409,873
2022-09-08	17.820	17.830	17.210	17.210	16.737	849,398
2022-09-07	17.080	18.260	16.940	17.600	17.117	1,777,882
2022-09-06	17.100	17.220	16.940	17.080	16.611	1,001,163
2022-09-05	17.240	17.520	17.060	17.210	16.737	729,606
2022-09-02	17.120	17.290	16.800	17.270	16.796	824,142
2022-09-01	17.050	17.360	16.820	16.900	16.436	941,102
2022-08-31	17.600	17.850	16.800	16.900	16.436	1,035,175
2022-08-30	18.460	18.490	17.680	17.680	17.194	1,242,190
2022-08-29	17.280	18.330	17.280	18.200	17.700	1,295,648
2022-08-26	18.270	18.400	17.770	17.850	17.360	1,464,665
2022-08-25	19.230	19.770	17.920	18.100	17.603	3,504,930
2022-08-24	21.120	21.500	20.000	20.380	19.820	2,395,399
2022-08-23	21.110	21.490	21.010	21.370	20.783	1,356,962
2022-08-22	21.500	22.490	20.960	21.360	20.773	1,954,798
2022-08-19	22.980	23.100	21.550	21.740	21.143	3,096,126
2022-08-18	22.100	23.400	22.090	23.160	22.524	3,565,309
2022-08-17	21.250	22.420	21.210	21.990	21.386	3,285,321
2022-08-16	22.270	22.370	21.160	21.570	20.978	3,199,613
2022-08-15	20.450	22.460	20.450	22.130	21.522	4,353,932
2022-08-12	20.650	21.900	20.400	20.400	19.840	3,314,985
2022-08-11	21.250	22.000	20.160	21.000	20.423	5,307,603
2022-08-10	20.990	21.950	20.700	20.930	20.355	5,745,954
2022-08-09	18.540	21.870	18.540	20.820	20.248	5,714,483
2022-08-08	17.880	18.720	17.800	18.460	17.953	1,064,545
2022-08-05	17.950	18.070	17.730	17.900	17.408	715,488

← NewerPage 17 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.