Hangzhou Advance Gearbox Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	6.670	6.850	6.610	6.810	6.810	2,821,600
2024-07-24	6.670	6.750	6.580	6.690	6.690	1,821,400
2024-07-23	6.740	6.850	6.680	6.680	6.680	1,985,300
2024-07-22	6.690	6.810	6.630	6.770	6.770	1,853,100
2024-07-19	6.620	6.710	6.590	6.690	6.690	1,272,700
2024-07-18	6.580	6.660	6.480	6.650	6.650	1,817,400
2024-07-17	6.700	6.730	6.620	6.640	6.640	1,360,300
2024-07-16	6.700	6.750	6.630	6.720	6.720	1,351,900
2024-07-15	6.850	6.860	6.690	6.720	6.720	1,842,300
2024-07-12	6.850	6.920	6.830	6.890	6.890	2,247,100
2024-07-11	6.740	6.880	6.740	6.870	6.870	2,569,100
2024-07-10	6.690	6.750	6.660	6.660	6.660	1,608,000
2024-07-09	6.620	6.740	6.450	6.700	6.700	2,484,100
2024-07-08	6.810	6.810	6.600	6.630	6.630	2,147,100
2024-07-05	6.780	6.780	6.780	6.780	6.780	0
2024-07-04	6.990	7.000	6.780	6.780	6.780	2,603,100
2024-07-03	7.000	7.090	6.960	6.960	6.960	1,842,600
2024-07-02	6.970	7.040	6.910	7.010	7.010	2,163,500
2024-07-01	6.860	6.990	6.800	6.950	6.950	2,580,900
2024-06-28	6.880	6.990	6.820	6.920	6.920	2,021,900
2024-06-27	7.010	7.050	6.840	6.840	6.840	2,822,000
2024-06-26	6.820	7.020	6.780	7.010	7.010	2,267,700
2024-06-25	6.780	6.940	6.750	6.840	6.840	3,038,300
2024-06-24	7.010	7.020	6.740	6.770	6.770	3,410,900
2024-06-21	7.010	7.110	7.000	7.040	7.040	1,791,300
2024-06-20	7.300	7.370	6.980	7.060	7.060	3,255,100
2024-06-19	7.440	7.440	7.300	7.300	7.300	1,969,600
2024-06-18	7.270	7.410	7.240	7.400	7.400	2,427,900
2024-06-17	7.380	7.400	7.260	7.290	7.290	2,285,300
2024-06-14	7.370	7.400	7.270	7.380	7.380	1,984,100
2024-06-13	7.410	7.430	7.320	7.380	7.380	1,919,200
2024-06-12	7.250	7.450	7.210	7.410	7.410	3,504,300
2024-06-11	7.290	7.310	7.170	7.270	7.270	2,851,500
2024-06-07	7.100	7.320	7.100	7.300	7.300	3,902,700
2024-06-06	7.540	7.590	6.950	7.100	7.100	10,603,698
2024-06-05	7.540	7.640	7.390	7.550	7.550	4,824,100
2024-06-04	7.550	7.580	7.430	7.520	7.520	4,590,098
2024-06-03	7.830	7.860	7.530	7.590	7.590	6,226,400
2024-05-31	7.960	8.010	7.770	7.850	7.850	7,426,298
2024-05-30	8.040	8.640	7.920	7.990	7.990	14,155,398
2024-05-29	7.880	8.290	7.820	8.180	8.180	7,598,500
2024-05-28	7.940	7.970	7.870	7.890	7.890	1,819,700
2024-05-27	7.890	7.980	7.810	7.950	7.950	2,393,800
2024-05-24	7.900	7.990	7.890	7.890	7.890	1,968,700
2024-05-23	8.040	8.060	7.870	7.930	7.930	3,224,300
2024-05-22	8.050	8.130	8.030	8.050	8.050	2,950,600
2024-05-21	8.300	8.300	8.050	8.090	8.090	4,071,700
2024-05-20	8.220	8.340	8.180	8.260	8.260	3,437,551
2024-05-17	8.190	8.220	8.080	8.210	8.210	2,598,400
2024-05-16	8.110	8.200	8.090	8.110	8.110	2,895,251
2024-05-15	8.250	8.250	8.060	8.080	8.080	4,106,051
2024-05-14	8.150	8.320	8.150	8.210	8.210	2,417,308
2024-05-13	8.260	8.290	8.100	8.210	8.210	2,595,100
2024-05-10	8.340	8.390	8.240	8.280	8.280	2,666,700
2024-05-09	8.180	8.360	8.160	8.350	8.350	3,204,700
2024-05-08	8.330	8.350	8.180	8.200	8.200	3,122,500
2024-05-07	8.330	8.410	8.280	8.350	8.350	3,948,300
2024-05-06	8.230	8.360	8.170	8.350	8.350	4,984,500
2024-04-30	8.080	8.230	7.970	8.150	8.150	4,987,300
2024-04-29	7.810	8.050	7.800	8.030	8.030	4,503,000

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.0710 CNY
2022-08-05	0.0220 CNY
2021-06-30	0.0200 CNY
2020-07-03	0.0200 CNY
2019-06-19	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.