Hangzhou Advance Gearbox Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.670 | 7.860 | 7.670 | 7.850 | 7.850 | 4,971,100 |
| 2024-04-25 | 7.880 | 7.970 | 7.860 | 7.900 | 7.900 | 3,151,200 |
| 2024-04-24 | 7.880 | 7.960 | 7.840 | 7.910 | 7.910 | 2,931,000 |
| 2024-04-23 | 7.850 | 7.920 | 7.800 | 7.830 | 7.830 | 3,360,400 |
| 2024-04-22 | 7.800 | 7.970 | 7.680 | 7.820 | 7.820 | 3,488,700 |
| 2024-04-19 | 7.760 | 7.920 | 7.680 | 7.900 | 7.900 | 4,136,900 |
| 2024-04-18 | 7.970 | 7.990 | 7.800 | 7.830 | 7.830 | 5,144,800 |
| 2024-04-17 | 7.430 | 7.930 | 7.420 | 7.920 | 7.920 | 7,065,100 |
| 2024-04-16 | 7.790 | 7.790 | 7.230 | 7.360 | 7.360 | 8,248,894 |
| 2024-04-15 | 8.130 | 8.180 | 7.680 | 7.810 | 7.810 | 8,018,089 |
| 2024-04-12 | 8.480 | 8.480 | 8.120 | 8.130 | 8.130 | 6,048,286 |
| 2024-04-11 | 8.330 | 8.480 | 8.200 | 8.420 | 8.420 | 5,044,315 |
| 2024-04-10 | 8.400 | 8.530 | 8.250 | 8.330 | 8.330 | 4,551,200 |
| 2024-04-09 | 8.270 | 8.440 | 8.250 | 8.430 | 8.430 | 3,731,900 |
| 2024-04-08 | 8.390 | 8.460 | 8.220 | 8.230 | 8.230 | 4,899,600 |
| 2024-04-03 | 8.480 | 8.540 | 8.350 | 8.430 | 8.430 | 3,585,001 |
| 2024-04-02 | 8.510 | 8.560 | 8.460 | 8.500 | 8.500 | 4,308,876 |
| 2024-04-01 | 8.280 | 8.490 | 8.250 | 8.470 | 8.470 | 3,886,200 |
| 2024-03-29 | 8.160 | 8.260 | 8.080 | 8.260 | 8.260 | 2,332,900 |
| 2024-03-28 | 7.940 | 8.210 | 7.940 | 8.070 | 8.070 | 3,558,300 |
| 2024-03-27 | 8.220 | 8.240 | 7.950 | 7.960 | 7.960 | 3,406,600 |
| 2024-03-26 | 8.220 | 8.280 | 8.080 | 8.230 | 8.230 | 4,056,699 |
| 2024-03-25 | 8.430 | 8.500 | 8.210 | 8.220 | 8.220 | 4,525,600 |
| 2024-03-22 | 8.610 | 8.630 | 8.390 | 8.460 | 8.460 | 4,347,000 |
| 2024-03-21 | 8.630 | 8.660 | 8.500 | 8.650 | 8.650 | 4,373,000 |
| 2024-03-20 | 8.580 | 8.650 | 8.570 | 8.630 | 8.630 | 3,972,600 |
| 2024-03-19 | 8.610 | 8.700 | 8.560 | 8.590 | 8.590 | 4,185,500 |
| 2024-03-18 | 8.540 | 8.670 | 8.490 | 8.670 | 8.670 | 5,629,900 |
| 2024-03-15 | 8.340 | 8.500 | 8.280 | 8.490 | 8.490 | 4,850,601 |
| 2024-03-14 | 8.370 | 8.470 | 8.250 | 8.380 | 8.380 | 4,625,976 |
| 2024-03-13 | 8.420 | 8.450 | 8.290 | 8.380 | 8.380 | 4,628,894 |
| 2024-03-12 | 8.330 | 8.460 | 8.250 | 8.450 | 8.450 | 6,695,601 |
| 2024-03-11 | 8.230 | 8.330 | 8.180 | 8.320 | 8.320 | 4,736,510 |
| 2024-03-08 | 8.220 | 8.310 | 8.130 | 8.260 | 8.260 | 4,046,900 |
| 2024-03-07 | 8.300 | 8.380 | 8.170 | 8.210 | 8.210 | 6,171,900 |
| 2024-03-06 | 8.010 | 8.260 | 8.000 | 8.200 | 8.200 | 5,806,494 |
| 2024-03-05 | 8.300 | 8.300 | 8.020 | 8.060 | 8.060 | 7,615,689 |
| 2024-03-04 | 8.280 | 8.350 | 8.140 | 8.320 | 8.320 | 5,038,056 |
| 2024-03-01 | 8.170 | 8.330 | 8.130 | 8.280 | 8.280 | 6,797,900 |
| 2024-02-29 | 7.780 | 8.130 | 7.730 | 8.120 | 8.120 | 7,845,591 |
| 2024-02-28 | 8.450 | 8.560 | 7.750 | 7.790 | 7.790 | 11,767,700 |
| 2024-02-27 | 8.210 | 8.500 | 8.170 | 8.470 | 8.470 | 7,986,500 |
| 2024-02-26 | 8.180 | 8.420 | 8.150 | 8.220 | 8.220 | 9,887,754 |
| 2024-02-23 | 7.900 | 8.160 | 7.890 | 8.110 | 8.110 | 7,496,901 |
| 2024-02-22 | 7.850 | 7.970 | 7.790 | 7.950 | 7.950 | 5,557,100 |
| 2024-02-21 | 7.730 | 8.070 | 7.690 | 7.870 | 7.870 | 6,578,700 |
| 2024-02-20 | 7.840 | 7.840 | 7.690 | 7.780 | 7.780 | 4,341,891 |
| 2024-02-19 | 7.680 | 7.960 | 7.680 | 7.850 | 7.850 | 7,693,072 |
| 2024-02-08 | 7.040 | 7.650 | 6.990 | 7.630 | 7.630 | 8,664,546 |
| 2024-02-07 | 6.980 | 7.240 | 6.780 | 6.950 | 6.950 | 8,766,655 |
| 2024-02-06 | 6.600 | 7.080 | 6.280 | 6.980 | 6.980 | 8,370,934 |
| 2024-02-05 | 7.250 | 7.300 | 6.650 | 6.650 | 6.650 | 9,391,078 |
| 2024-02-02 | 7.670 | 7.790 | 7.150 | 7.390 | 7.390 | 6,699,200 |
| 2024-02-01 | 7.800 | 7.910 | 7.560 | 7.670 | 7.670 | 6,654,400 |
| 2024-01-31 | 8.140 | 8.230 | 7.780 | 7.840 | 7.840 | 5,951,500 |
| 2024-01-30 | 8.300 | 8.490 | 8.170 | 8.190 | 8.190 | 4,021,000 |
| 2024-01-29 | 8.550 | 8.660 | 8.400 | 8.430 | 8.430 | 5,371,500 |
| 2024-01-26 | 8.570 | 8.740 | 8.520 | 8.550 | 8.550 | 7,153,600 |
| 2024-01-25 | 8.220 | 8.620 | 8.110 | 8.570 | 8.570 | 8,774,450 |
| 2024-01-24 | 8.060 | 8.230 | 7.830 | 8.230 | 8.230 | 7,944,600 |
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.