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
2025-07-24	38.530	39.850	37.890	38.100	37.730	3,365,964
2025-07-23	38.000	38.760	37.210	38.320	37.948	2,750,451
2025-07-22	38.940	39.200	37.880	38.350	37.977	3,010,646
2025-07-21	40.500	40.700	38.220	38.950	38.571	4,794,226
2025-07-18	41.840	41.840	40.440	40.910	40.512	3,517,723
2025-07-17	38.130	42.270	37.760	41.400	40.998	5,149,461
2025-07-16	37.820	38.930	36.580	38.100	37.730	4,014,272
2025-07-15	35.130	38.780	34.700	37.980	37.611	6,203,969
2025-07-14	34.580	35.500	34.240	35.320	34.977	2,336,172
2025-07-11	34.300	34.950	33.910	34.520	34.184	1,822,042
2025-07-10	33.900	34.850	33.840	34.350	34.016	1,370,757
2025-07-09	34.790	35.000	34.040	34.180	33.848	1,904,081
2025-07-08	34.420	36.270	34.240	34.800	34.462	3,075,255
2025-07-07	35.060	35.200	34.120	34.620	34.283	2,058,388
2025-07-04	34.950	35.800	34.610	35.110	34.769	2,529,963
2025-07-03	34.220	35.490	34.150	35.110	34.769	2,456,984
2025-07-02	35.430	35.680	33.900	34.500	34.165	2,810,786
2025-07-01	34.650	36.370	34.210	35.710	35.363	4,069,130
2025-06-30	34.590	37.600	34.200	34.660	34.323	5,075,279
2025-06-27	35.260	35.510	34.050	34.660	34.323	3,346,843
2025-06-26	34.000	35.360	33.520	34.610	34.274	4,598,699
2025-06-25	33.600	33.900	33.110	33.800	33.471	2,766,367
2025-06-24	33.000	33.820	32.800	33.280	32.957	3,283,009
2025-06-23	31.900	33.860	31.730	32.980	32.659	4,377,788
2025-06-20	30.500	32.470	30.350	31.960	31.649	4,475,059
2025-06-19	31.160	31.880	30.300	30.430	30.134	2,685,448
2025-06-18	32.480	32.560	31.220	31.620	31.313	2,539,204
2025-06-17	31.780	32.940	31.780	32.550	32.234	2,369,182
2025-06-16	31.460	33.200	31.460	32.480	32.164	2,609,324
2025-06-13	32.250	32.670	31.800	31.880	31.570	2,246,296
2025-06-12	32.650	33.070	32.080	32.260	31.946	2,341,888
2025-06-11	33.100	33.220	32.340	32.650	32.333	3,108,083
2025-06-10	32.880	34.210	31.770	33.270	32.947	5,800,174
2025-06-09	33.410	34.220	32.560	32.880	32.560	4,757,877
2025-06-06	34.070	34.600	31.920	33.750	33.422	6,592,501
2025-06-05	32.850	36.150	32.850	33.880	33.276	10,216,018
2025-06-04	28.800	33.000	28.720	31.590	31.027	5,367,531
2025-06-03	28.300	28.920	28.300	28.670	28.159	1,267,772
2025-05-30	29.440	29.440	28.420	28.530	28.022	2,278,860
2025-05-29	29.260	29.760	29.000	29.140	28.621	2,378,067
2025-05-28	29.200	29.880	29.040	29.290	28.768	1,869,301
2025-05-27	29.940	30.020	28.880	29.420	28.896	2,818,002
2025-05-26	30.350	30.970	29.660	30.070	29.534	3,822,805
2025-05-23	29.440	32.150	29.390	31.250	30.693	5,020,204
2025-05-22	29.090	31.500	28.710	29.640	29.112	4,107,745
2025-05-21	29.500	30.500	28.920	28.930	28.415	3,534,579
2025-05-20	29.090	29.330	28.700	29.220	28.699	1,487,175
2025-05-19	29.000	29.570	28.430	29.220	28.699	2,643,336
2025-05-16	28.200	29.860	28.200	29.330	28.807	3,463,062
2025-05-15	28.180	28.780	27.770	28.350	27.845	1,926,618
2025-05-14	28.700	28.970	27.810	28.290	27.786	2,597,807
2025-05-13	28.730	28.970	28.420	28.510	28.002	2,114,491
2025-05-12	28.580	29.340	28.580	28.720	28.208	2,604,569
2025-05-09	28.990	29.300	28.200	28.340	27.835	2,044,990
2025-05-08	28.510	29.390	28.510	28.990	28.473	3,299,406
2025-05-07	27.650	29.800	27.540	29.160	28.640	5,052,981
2025-05-06	26.260	27.650	26.230	27.450	26.961	4,343,759
2025-04-30	25.990	26.840	25.210	25.920	25.458	5,305,548
2025-04-29	23.240	25.100	23.240	25.080	24.633	2,580,836
2025-04-28	23.130	23.480	22.840	23.360	22.944	1,465,849

← NewerPage 6 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.