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
2022-02-09	20.250	20.570	20.250	20.400	19.652	457,142
2022-02-08	20.050	20.370	19.920	20.250	19.507	351,381
2022-02-07	20.000	20.240	19.810	20.050	19.314	334,088
2022-01-28	19.650	19.950	19.400	19.590	18.871	546,251
2022-01-27	20.510	20.510	19.650	19.650	18.929	320,268
2022-01-26	19.810	20.260	19.810	20.210	19.468	339,627
2022-01-25	20.770	20.770	19.800	19.880	19.151	658,051
2022-01-24	21.150	21.200	20.670	20.770	20.008	563,477
2022-01-21	21.190	21.260	20.730	21.150	20.374	514,558
2022-01-20	21.860	21.860	21.020	21.060	20.287	792,919
2022-01-19	21.770	21.960	21.630	21.860	21.058	550,335
2022-01-18	22.360	22.690	21.620	21.700	20.904	930,196
2022-01-17	22.010	22.480	21.910	22.410	21.588	559,180
2022-01-14	22.580	22.600	21.900	22.060	21.251	617,818
2022-01-13	22.760	22.860	22.400	22.480	21.655	523,715
2022-01-12	22.550	22.970	22.400	22.760	21.925	401,581
2022-01-11	22.530	22.780	22.500	22.530	21.703	618,634
2022-01-10	22.830	22.980	22.470	22.530	21.703	671,933
2022-01-07	22.920	23.330	22.500	22.550	21.723	898,605
2022-01-06	22.160	22.970	22.050	22.830	21.992	1,061,427
2022-01-05	22.470	22.520	21.930	22.150	21.337	693,142
2022-01-04	22.000	22.550	21.930	22.430	21.607	916,468
2021-12-31	21.580	22.040	21.490	22.000	21.193	610,441
2021-12-30	21.540	21.750	21.440	21.570	20.779	501,589
2021-12-29	21.680	21.810	21.490	21.510	20.721	311,045
2021-12-28	21.850	21.860	21.530	21.710	20.913	445,141
2021-12-27	21.060	21.800	20.890	21.780	20.981	949,244
2021-12-24	21.510	21.510	20.880	21.050	20.278	727,123
2021-12-23	21.910	22.090	21.400	21.480	20.692	734,987
2021-12-22	22.310	22.460	21.870	21.910	21.106	862,031
2021-12-21	22.350	22.740	22.020	22.310	21.491	788,068
2021-12-20	22.850	22.860	22.190	22.330	21.511	1,074,508
2021-12-17	22.580	22.740	22.180	22.290	21.472	953,611
2021-12-16	22.870	23.280	22.500	22.640	21.809	1,032,115
2021-12-15	23.230	23.730	22.900	22.940	22.098	1,019,249
2021-12-14	22.800	23.570	22.510	23.430	22.570	2,272,877
2021-12-13	22.780	22.880	22.200	22.660	21.829	1,628,942
2021-12-10	22.880	23.250	22.510	22.790	21.954	1,452,973
2021-12-09	23.130	24.110	23.010	23.030	22.185	2,502,495
2021-12-08	22.650	23.400	22.250	23.130	22.281	2,151,026
2021-12-07	22.490	23.440	22.360	22.610	21.780	2,373,148
2021-12-06	22.510	22.690	21.800	22.190	21.376	2,016,576
2021-12-03	20.990	23.470	20.920	22.750	21.915	4,429,976
2021-12-02	21.380	21.450	20.880	20.980	20.210	935,137
2021-12-01	20.830	21.380	20.830	21.380	20.596	1,024,394
2021-11-30	20.710	21.200	20.670	20.950	20.181	1,043,926
2021-11-29	20.650	20.760	20.530	20.600	19.844	668,396
2021-11-26	21.150	21.340	20.700	20.890	20.124	785,104
2021-11-25	21.090	21.390	21.010	21.150	20.374	670,671
2021-11-24	20.800	21.240	20.790	21.090	20.316	665,498
2021-11-23	21.080	21.080	20.700	20.820	20.056	503,541
2021-11-22	20.780	20.990	20.660	20.900	20.133	640,663
2021-11-19	20.380	21.090	20.270	20.760	19.998	1,012,846
2021-11-18	20.730	20.730	20.280	20.360	19.613	812,998
2021-11-17	20.220	20.740	20.190	20.730	19.969	966,687
2021-11-16	20.670	20.730	20.120	20.120	19.382	592,273
2021-11-15	20.240	20.710	20.200	20.630	19.873	851,157
2021-11-12	20.110	20.270	19.870	20.240	19.497	704,922
2021-11-11	20.010	20.370	20.010	20.230	19.488	629,090
2021-11-10	20.630	20.630	19.800	20.230	19.488	811,402

← NewerPage 20 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.