Hangzhou Advance Gearbox Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.060	8.230	7.830	8.230	8.230	7,944,600
2024-01-23	8.000	8.130	7.770	8.060	8.060	9,213,500
2024-01-22	8.610	8.750	7.950	8.050	8.050	9,491,200
2024-01-19	8.600	8.730	8.510	8.600	8.600	6,891,150
2024-01-18	8.930	9.050	8.400	8.690	8.690	12,737,883
2024-01-17	9.350	9.430	9.000	9.030	9.030	8,067,000
2024-01-16	9.610	9.680	9.290	9.410	9.410	9,377,001
2024-01-15	9.720	9.750	9.600	9.600	9.600	6,944,039
2024-01-12	10.000	10.110	9.790	9.830	9.830	7,621,101
2024-01-11	9.600	10.200	9.560	10.040	10.040	11,083,938
2024-01-10	9.980	9.980	9.660	9.660	9.660	7,685,200
2024-01-09	9.680	10.130	9.680	9.990	9.990	11,675,270
2024-01-08	9.750	9.980	9.700	9.730	9.730	8,254,000
2024-01-05	10.100	10.270	9.790	9.900	9.900	12,005,500
2024-01-04	10.230	10.240	10.030	10.070	10.070	10,816,028
2024-01-03	10.500	10.530	10.160	10.300	10.300	16,732,907
2024-01-02	10.300	10.720	10.240	10.510	10.510	24,042,633
2023-12-29	9.920	10.430	9.920	10.370	10.370	20,684,721
2023-12-28	10.020	10.180	9.780	10.070	10.070	16,497,997
2023-12-27	10.230	10.250	9.510	10.000	10.000	19,550,747
2023-12-26	10.390	10.600	10.200	10.420	10.420	23,359,895
2023-12-25	9.930	10.850	9.780	10.580	10.580	36,509,033
2023-12-22	10.100	10.370	9.900	9.960	9.960	26,004,836
2023-12-21	9.780	10.950	9.600	10.260	10.260	38,888,202
2023-12-20	9.510	9.950	9.430	9.950	9.950	31,544,925
2023-12-19	9.410	9.660	9.190	9.510	9.510	20,829,205
2023-12-18	9.660	9.700	9.420	9.470	9.470	16,789,626
2023-12-15	9.810	9.860	9.540	9.670	9.670	23,086,645
2023-12-14	10.030	10.140	9.700	9.740	9.740	44,546,741
2023-12-13	9.110	10.070	9.080	10.070	10.070	28,971,876
2023-12-12	9.130	9.160	9.050	9.150	9.150	2,081,901
2023-12-11	8.940	9.130	8.890	9.110	9.110	3,693,401
2023-12-08	9.200	9.220	9.000	9.000	9.000	3,370,300
2023-12-07	9.260	9.260	9.150	9.190	9.190	3,121,500
2023-12-06	9.130	9.320	9.070	9.220	9.220	3,941,300
2023-12-05	9.300	9.300	9.090	9.090	9.090	2,369,700
2023-12-04	9.280	9.290	9.200	9.250	9.250	2,656,700
2023-12-01	9.250	9.310	9.170	9.260	9.260	2,511,200
2023-11-30	9.390	9.450	9.190	9.270	9.270	3,159,300
2023-11-29	9.420	9.540	9.350	9.370	9.370	3,420,600
2023-11-28	9.240	9.400	9.240	9.400	9.400	2,141,400
2023-11-27	9.280	9.310	9.160	9.290	9.290	3,982,134
2023-11-24	9.420	9.420	9.200	9.250	9.250	2,830,900
2023-11-23	9.380	9.420	9.300	9.400	9.400	2,316,300
2023-11-22	9.390	9.480	9.320	9.320	9.320	2,641,200
2023-11-21	9.550	9.550	9.390	9.390	9.390	3,091,205
2023-11-20	9.370	9.580	9.370	9.510	9.510	4,558,400
2023-11-17	9.300	9.390	9.270	9.380	9.380	2,699,100
2023-11-16	9.350	9.390	9.300	9.320	9.320	3,301,500
2023-11-15	9.420	9.450	9.260	9.360	9.360	2,640,600
2023-11-14	9.270	9.380	9.250	9.360	9.360	3,470,100
2023-11-13	9.220	9.350	9.180	9.260	9.260	2,673,000
2023-11-10	9.240	9.330	9.190	9.250	9.250	1,572,188
2023-11-09	9.380	9.390	9.240	9.310	9.310	2,515,600
2023-11-08	9.360	9.430	9.320	9.340	9.340	2,770,800
2023-11-07	9.320	9.370	9.270	9.330	9.330	2,641,695
2023-11-06	9.290	9.390	9.240	9.340	9.340	3,031,095
2023-11-03	9.100	9.310	9.100	9.230	9.230	2,834,200
2023-11-02	9.200	9.210	9.060	9.070	9.070	2,104,600
2023-11-01	9.070	9.160	9.020	9.150	9.150	2,349,600

← NewerPage 12 of 21 · 1,218 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.