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
2024-10-29	20.700	20.700	19.230	19.300	18.956	2,501,321
2024-10-28	19.880	21.270	19.880	20.370	20.007	3,056,015
2024-10-25	18.800	20.500	18.800	19.750	19.398	2,965,183
2024-10-24	19.050	19.090	18.560	18.930	18.593	1,871,587
2024-10-23	18.800	19.570	18.440	19.130	18.789	2,437,538
2024-10-22	17.930	19.200	17.930	18.610	18.278	2,503,413
2024-10-21	18.380	18.580	17.830	18.040	17.719	1,979,286
2024-10-18	16.730	18.380	16.730	17.980	17.660	2,206,786
2024-10-17	16.790	17.240	16.790	16.820	16.520	739,125
2024-10-16	16.420	16.880	16.400	16.790	16.491	731,062
2024-10-15	17.180	17.380	16.590	16.590	16.294	1,202,841
2024-10-14	16.680	17.290	16.400	17.180	16.874	1,435,174
2024-10-11	17.010	17.070	16.330	16.600	16.304	1,397,582
2024-10-10	17.230	17.560	16.780	17.090	16.786	1,610,872
2024-10-09	18.700	18.770	17.000	17.060	16.756	2,818,851
2024-10-08	20.750	20.750	18.350	19.230	18.887	3,420,534
2024-09-30	16.340	17.740	15.830	17.300	16.992	2,501,750
2024-09-27	15.200	15.700	15.200	15.670	15.391	536,038
2024-09-26	14.780	15.090	14.620	15.050	14.782	764,358
2024-09-25	14.620	15.050	14.610	14.780	14.517	867,609
2024-09-24	13.920	14.550	13.920	14.500	14.242	647,182
2024-09-23	13.950	14.100	13.820	13.950	13.701	398,540
2024-09-20	14.150	14.170	13.840	13.880	13.633	388,054
2024-09-19	14.080	14.230	13.750	14.070	13.819	557,862
2024-09-18	14.000	14.200	13.600	13.880	13.633	657,434
2024-09-13	14.480	14.480	13.930	13.980	13.731	728,748
2024-09-12	14.260	14.550	14.190	14.250	13.996	484,746
2024-09-11	14.330	14.600	14.220	14.340	14.085	658,211
2024-09-10	14.210	14.500	14.110	14.330	14.075	550,224
2024-09-09	14.230	14.360	14.060	14.230	13.976	546,654
2024-09-06	14.510	14.640	14.140	14.230	13.976	610,970
2024-09-05	14.500	14.690	14.320	14.600	14.340	649,580
2024-09-04	14.610	14.610	14.200	14.360	14.104	766,036
2024-09-03	14.400	14.770	14.270	14.430	14.173	924,637
2024-09-02	14.480	14.900	14.270	14.400	14.143	1,798,768
2024-08-30	14.190	14.830	14.180	14.480	14.222	2,080,807
2024-08-29	14.000	14.490	13.550	14.150	13.898	3,157,980
2024-08-28	12.670	13.010	12.600	13.000	12.768	435,062
2024-08-27	12.510	12.780	12.340	12.650	12.425	699,467
2024-08-26	12.120	12.540	12.120	12.450	12.228	415,269
2024-08-23	12.530	12.570	12.170	12.170	11.953	510,969
2024-08-22	12.730	12.870	12.430	12.530	12.307	232,422
2024-08-21	12.690	12.830	12.680	12.740	12.513	158,434
2024-08-20	13.020	13.050	12.650	12.730	12.503	368,246
2024-08-19	13.090	13.210	12.950	13.030	12.798	338,212
2024-08-16	13.160	13.370	13.050	13.080	12.847	432,769
2024-08-15	13.090	13.300	12.940	13.290	13.053	452,049
2024-08-14	13.190	13.220	13.060	13.110	12.876	192,668
2024-08-13	12.950	13.180	12.830	13.130	12.896	425,780
2024-08-12	13.050	13.050	12.850	12.920	12.690	219,952
2024-08-09	12.980	13.200	12.960	13.040	12.808	425,304
2024-08-08	12.990	13.070	12.600	12.920	12.690	518,574
2024-08-07	13.080	13.160	12.910	12.990	12.759	368,969
2024-08-06	12.930	13.070	12.870	13.030	12.798	363,496
2024-08-05	13.090	13.260	12.820	12.820	12.592	485,065
2024-08-02	13.230	13.430	13.130	13.170	12.935	510,259
2024-08-01	13.180	13.400	13.030	13.330	13.093	623,220
2024-07-31	12.730	13.220	12.640	13.110	12.876	531,516
2024-07-30	12.750	12.840	12.560	12.730	12.503	377,723
2024-07-29	12.850	12.850	12.600	12.700	12.474	420,450

← NewerPage 9 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.