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
2022-05-11	15.180	15.390	14.880	14.880	14.334	476,746
2022-05-10	14.660	15.190	14.380	15.100	14.546	414,288
2022-05-09	14.390	14.980	14.390	14.820	14.276	358,276
2022-05-06	14.480	14.730	14.300	14.520	13.987	408,075
2022-05-05	14.200	14.820	14.200	14.670	14.132	449,566
2022-04-29	13.910	14.420	13.690	14.380	13.852	598,282
2022-04-28	13.980	14.150	13.550	13.650	13.149	362,006
2022-04-27	13.450	14.150	13.450	13.990	13.477	421,174
2022-04-26	15.680	15.680	13.800	13.900	13.390	621,971
2022-04-25	16.300	16.330	15.050	15.090	14.536	489,541
2022-04-22	16.780	16.780	16.190	16.350	15.750	428,634
2022-04-21	17.160	17.160	16.500	16.690	16.078	358,441
2022-04-20	17.060	17.280	16.800	17.100	16.473	246,321
2022-04-19	17.080	17.260	16.930	17.110	16.482	162,814
2022-04-18	16.900	17.300	16.400	17.080	16.453	316,545
2022-04-15	17.220	17.450	16.860	16.900	16.280	264,826
2022-04-14	17.670	17.670	17.240	17.400	16.762	186,276
2022-04-13	17.510	17.740	17.400	17.410	16.771	138,290
2022-04-12	17.190	17.700	17.080	17.680	17.031	219,442
2022-04-11	18.050	18.050	17.100	17.190	16.559	460,613
2022-04-08	18.220	18.270	17.660	17.930	17.272	313,661
2022-04-07	18.140	18.340	17.880	17.920	17.263	352,368
2022-04-06	17.860	18.350	17.830	18.140	17.474	266,477
2022-04-01	18.000	18.220	17.770	17.830	17.176	226,159
2022-03-31	17.950	18.350	17.920	18.080	17.417	291,493
2022-03-30	18.090	18.140	17.920	17.950	17.291	304,478
2022-03-29	18.340	18.420	17.880	18.040	17.378	248,858
2022-03-28	18.180	18.450	17.800	18.280	17.609	289,134
2022-03-25	18.300	18.540	18.150	18.220	17.552	218,899
2022-03-24	18.360	18.360	18.040	18.300	17.629	289,591
2022-03-23	18.510	18.630	18.360	18.360	17.686	246,618
2022-03-22	18.250	18.700	18.200	18.460	17.783	418,914
2022-03-21	18.050	18.400	18.050	18.340	17.667	409,688
2022-03-18	17.990	18.160	17.810	18.100	17.436	425,220
2022-03-17	17.800	18.290	17.800	17.880	17.224	727,022
2022-03-16	17.550	17.890	17.150	17.720	17.070	586,883
2022-03-15	18.090	18.170	17.340	17.390	16.752	530,288
2022-03-14	18.520	18.590	18.140	18.170	17.503	351,004
2022-03-11	18.540	18.740	18.100	18.570	17.889	549,831
2022-03-10	19.030	19.250	18.640	18.700	18.014	549,473
2022-03-09	19.400	19.400	18.320	18.770	18.081	600,934
2022-03-08	19.530	19.740	19.050	19.120	18.418	601,308
2022-03-07	19.910	19.910	19.530	19.620	18.900	340,409
2022-03-04	20.140	20.220	19.800	19.920	19.189	428,272
2022-03-03	20.300	20.390	20.140	20.170	19.430	288,371
2022-03-02	19.990	20.330	19.990	20.330	19.584	527,586
2022-03-01	20.040	20.200	19.910	20.100	19.363	429,992
2022-02-28	20.270	20.380	19.890	20.040	19.305	475,438
2022-02-25	20.490	20.490	20.180	20.350	19.603	493,982
2022-02-24	20.450	20.750	19.800	20.090	19.353	650,100
2022-02-23	20.200	20.650	20.160	20.590	19.835	558,246
2022-02-22	20.300	20.550	20.050	20.080	19.343	690,753
2022-02-21	20.170	20.480	20.170	20.390	19.642	353,918
2022-02-18	20.200	20.330	20.090	20.300	19.555	275,767
2022-02-17	20.240	20.430	20.180	20.300	19.555	359,650
2022-02-16	20.180	20.270	20.000	20.210	19.468	325,932
2022-02-15	19.800	20.120	19.800	20.000	19.266	178,340
2022-02-14	19.950	20.140	19.790	19.890	19.160	265,087
2022-02-11	20.320	20.320	19.890	19.940	19.208	352,474
2022-02-10	20.330	20.470	20.080	20.320	19.574	349,965

← NewerPage 19 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.