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
2025-01-22	22.180	22.550	22.010	22.450	22.050	1,253,771
2025-01-21	22.220	22.310	21.680	22.280	21.883	1,228,774
2025-01-20	21.820	22.370	21.820	22.220	21.824	1,313,597
2025-01-17	21.650	21.950	21.360	21.810	21.421	851,175
2025-01-16	21.600	21.910	21.180	21.650	21.264	1,081,796
2025-01-15	21.660	21.840	21.440	21.570	21.186	725,326
2025-01-14	20.850	21.660	20.550	21.660	21.274	1,350,002
2025-01-13	20.320	20.870	19.880	20.670	20.302	916,698
2025-01-10	20.760	21.160	20.540	20.670	20.302	987,558
2025-01-09	21.380	21.580	20.700	20.920	20.547	1,521,811
2025-01-08	21.430	21.700	20.640	21.400	21.019	1,674,196
2025-01-07	20.780	21.470	20.600	21.460	21.078	1,519,421
2025-01-06	20.500	21.370	19.570	20.890	20.518	1,627,638
2025-01-03	20.460	21.550	20.250	20.660	20.292	1,693,775
2025-01-02	20.400	21.100	20.100	20.460	20.095	1,441,607
2024-12-31	20.720	21.100	20.300	20.420	20.056	883,575
2024-12-30	20.960	21.050	20.370	20.720	20.351	1,031,233
2024-12-27	21.070	21.360	20.880	20.950	20.577	1,054,508
2024-12-26	20.700	21.450	20.300	21.030	20.655	1,363,366
2024-12-25	21.340	21.340	20.300	20.600	20.233	1,638,804
2024-12-24	21.090	21.430	20.600	21.230	20.852	946,151
2024-12-23	22.250	22.330	21.000	21.180	20.803	1,432,019
2024-12-20	21.660	22.480	21.440	22.190	21.795	985,881
2024-12-19	21.000	21.580	20.800	21.580	21.196	998,164
2024-12-18	21.060	21.520	20.870	21.130	20.754	1,379,914
2024-12-17	22.290	22.630	21.070	21.140	20.763	1,637,184
2024-12-16	23.240	23.250	22.350	22.400	22.001	1,589,056
2024-12-13	23.440	23.760	23.050	23.200	22.787	934,459
2024-12-12	23.710	23.710	23.160	23.380	22.963	969,227
2024-12-11	23.730	23.930	23.140	23.590	23.170	1,420,976
2024-12-10	23.770	24.190	23.550	23.550	23.130	2,021,857
2024-12-09	24.000	24.070	22.690	23.010	22.600	1,908,648
2024-12-06	23.940	23.940	23.040	23.810	23.386	1,321,909
2024-12-05	23.670	23.990	23.390	23.820	23.396	1,032,642
2024-12-04	24.980	24.980	23.580	23.760	23.337	1,748,271
2024-12-03	23.980	25.250	23.850	24.840	24.397	2,202,692
2024-12-02	23.650	24.010	23.450	23.830	23.405	1,741,899
2024-11-29	23.300	23.990	23.100	23.510	23.091	1,713,621
2024-11-28	24.150	24.240	23.300	23.490	23.071	1,732,622
2024-11-27	22.480	24.210	21.930	24.150	23.720	2,159,282
2024-11-26	22.880	23.200	22.370	22.480	22.079	830,502
2024-11-25	22.410	22.840	22.130	22.820	22.413	1,250,088
2024-11-22	23.680	23.780	22.370	22.400	22.001	1,562,559
2024-11-21	23.000	24.270	22.950	23.570	23.150	2,154,523
2024-11-20	22.720	23.150	22.620	23.020	22.610	1,818,442
2024-11-19	22.050	22.660	21.880	22.660	22.256	1,585,265
2024-11-18	22.940	23.080	21.980	22.210	21.814	2,272,412
2024-11-15	23.530	23.810	22.930	22.990	22.580	1,998,376
2024-11-14	24.870	25.430	23.440	23.530	23.111	2,657,180
2024-11-13	24.980	25.380	23.950	24.850	24.407	2,911,742
2024-11-12	26.540	26.680	24.310	24.610	24.172	3,599,750
2024-11-11	26.000	26.950	25.550	26.680	26.205	3,032,151
2024-11-08	23.700	27.550	23.440	26.260	25.792	5,122,657
2024-11-07	22.590	23.250	22.380	23.250	22.836	1,913,016
2024-11-06	22.970	23.300	22.470	22.680	22.276	2,543,681
2024-11-05	22.680	23.330	22.680	22.990	22.580	2,768,735
2024-11-04	22.310	23.330	22.060	22.710	22.305	2,407,026
2024-11-01	22.880	23.100	21.800	22.540	22.138	3,669,064
2024-10-31	23.560	23.560	22.540	23.200	22.787	5,654,874
2024-10-30	20.800	23.160	20.600	23.000	22.590	5,517,919

← NewerPage 8 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.