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
2022-08-04	18.120	18.380	17.700	17.950	17.457	1,174,731
2022-08-03	17.880	19.030	17.820	18.150	17.652	1,791,652
2022-08-02	18.470	18.470	17.530	17.610	17.126	1,571,722
2022-08-01	18.230	19.040	17.780	18.840	18.323	2,138,642
2022-07-29	17.770	18.250	17.510	18.020	17.525	1,069,475
2022-07-28	17.480	17.650	17.380	17.620	17.136	966,277
2022-07-27	16.560	17.510	16.560	17.480	17.000	945,335
2022-07-26	16.940	16.950	16.550	16.820	16.358	295,270
2022-07-25	16.670	17.240	16.670	16.840	16.378	531,408
2022-07-22	16.880	17.060	16.570	16.760	16.300	638,761
2022-07-21	16.620	16.920	16.570	16.750	16.290	569,335
2022-07-20	16.600	16.750	16.460	16.660	16.202	481,798
2022-07-19	16.070	16.560	16.070	16.450	15.998	619,747
2022-07-18	15.620	16.110	15.620	16.070	15.629	427,103
2022-07-15	16.350	16.360	15.670	15.800	15.366	594,470
2022-07-14	15.690	16.330	15.640	16.320	15.872	978,870
2022-07-13	15.740	15.750	15.520	15.690	15.259	351,809
2022-07-12	15.980	15.980	15.470	15.600	15.172	360,932
2022-07-11	16.020	16.020	15.730	15.900	15.463	294,018
2022-07-08	16.210	16.210	15.930	16.090	15.648	338,583
2022-07-07	15.920	16.080	15.790	15.920	15.483	347,310
2022-07-06	15.840	15.930	15.600	15.840	15.405	386,904
2022-07-05	16.070	16.100	15.620	15.820	15.386	459,038
2022-07-04	16.020	16.150	15.790	16.080	15.638	372,020
2022-07-01	16.300	16.300	15.960	16.020	15.580	534,534
2022-06-30	16.450	16.450	16.040	16.210	15.765	826,906
2022-06-29	16.900	16.900	16.310	16.350	15.901	651,517
2022-06-28	16.200	17.000	16.200	16.880	16.416	903,709
2022-06-27	16.300	16.580	16.110	16.270	15.823	542,875
2022-06-24	16.370	16.480	16.180	16.290	15.843	682,559
2022-06-23	16.120	16.310	15.980	16.130	15.687	518,587
2022-06-22	16.330	16.410	15.820	15.860	15.424	359,252
2022-06-21	16.230	16.550	15.960	16.330	15.882	702,936
2022-06-20	16.020	16.400	15.990	16.400	15.950	714,433
2022-06-17	15.840	16.170	15.700	16.040	15.599	505,564
2022-06-16	15.930	16.200	15.830	15.960	15.522	670,986
2022-06-15	16.270	16.280	15.920	15.930	15.493	527,093
2022-06-14	16.030	16.070	15.510	16.020	15.580	623,784
2022-06-13	16.010	16.260	15.860	16.050	15.609	519,259
2022-06-10	15.750	16.240	15.720	16.110	15.668	309,034
2022-06-09	16.350	16.350	15.800	15.910	15.473	569,692
2022-06-08	16.640	16.770	16.100	16.550	15.943	1,104,097
2022-06-07	17.020	17.320	16.640	16.640	16.029	837,320
2022-06-06	16.650	17.360	16.570	17.150	16.521	1,150,517
2022-06-02	15.880	16.730	15.880	16.630	16.020	1,319,464
2022-06-01	15.510	16.000	15.410	15.870	15.288	678,499
2022-05-31	15.400	15.510	14.930	15.510	14.941	482,664
2022-05-30	15.220	15.390	15.150	15.290	14.729	240,826
2022-05-27	15.440	15.470	15.100	15.220	14.662	283,025
2022-05-26	15.480	15.500	15.100	15.390	14.825	321,039
2022-05-25	15.140	15.550	15.010	15.220	14.662	443,549
2022-05-24	15.890	15.980	15.050	15.050	14.498	714,572
2022-05-23	15.520	15.860	15.520	15.800	15.220	306,211
2022-05-20	15.560	15.760	15.560	15.690	15.114	434,205
2022-05-19	15.160	15.580	15.160	15.500	14.931	273,469
2022-05-18	15.060	15.590	15.060	15.390	14.825	404,901
2022-05-17	15.220	15.310	14.800	15.130	14.575	356,748
2022-05-16	15.280	15.500	15.140	15.210	14.652	350,250
2022-05-13	15.330	15.750	15.220	15.270	14.710	484,001
2022-05-12	14.820	15.600	14.820	15.420	14.854	1,016,753

← NewerPage 18 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.