Hangzhou Advance Gearbox Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.030	9.120	9.020	9.020	9.020	2,223,500
2023-10-30	9.010	9.110	8.940	9.040	9.040	2,874,800
2023-10-27	8.760	9.040	8.730	9.020	9.020	3,417,100
2023-10-26	8.690	8.800	8.520	8.780	8.780	2,258,100
2023-10-25	8.580	8.790	8.580	8.700	8.700	2,390,800
2023-10-24	8.400	8.580	8.360	8.570	8.570	2,486,930
2023-10-23	8.600	8.600	8.340	8.360	8.360	2,746,431
2023-10-20	8.600	8.820	8.600	8.640	8.640	2,008,702
2023-10-19	8.670	8.790	8.630	8.630	8.630	2,047,000
2023-10-18	8.870	8.900	8.700	8.700	8.700	2,314,900
2023-10-17	8.880	8.970	8.840	8.930	8.930	2,630,102
2023-10-16	8.980	9.010	8.840	8.900	8.900	2,064,569
2023-10-13	9.150	9.150	8.920	8.950	8.950	2,890,887
2023-10-12	9.240	9.240	9.100	9.160	9.160	2,401,600
2023-10-11	9.300	9.320	9.140	9.180	9.180	2,845,500
2023-10-10	9.420	9.440	9.230	9.250	9.250	2,361,569
2023-10-09	9.480	9.480	9.310	9.390	9.390	3,387,254
2023-09-28	9.380	9.530	9.370	9.480	9.480	3,022,000
2023-09-27	9.430	9.450	9.320	9.320	9.320	2,795,400
2023-09-26	9.330	9.480	9.260	9.400	9.400	2,743,100
2023-09-25	9.340	9.420	9.220	9.330	9.330	2,184,400
2023-09-22	9.130	9.320	9.050	9.320	9.320	2,221,000
2023-09-21	9.210	9.210	9.090	9.120	9.120	1,496,100
2023-09-20	9.270	9.380	9.160	9.170	9.170	1,741,200
2023-09-19	9.520	9.530	9.260	9.320	9.320	2,491,100
2023-09-18	9.280	9.520	9.250	9.470	9.470	2,441,538
2023-09-15	9.380	9.420	9.300	9.330	9.330	1,572,400
2023-09-14	9.510	9.510	9.300	9.380	9.380	1,761,500
2023-09-13	9.620	9.670	9.370	9.460	9.460	2,589,000
2023-09-12	9.640	9.680	9.560	9.660	9.660	1,796,660
2023-09-11	9.640	9.700	9.490	9.640	9.640	1,937,580
2023-09-08	9.510	9.680	9.480	9.630	9.630	2,041,100
2023-09-07	9.730	9.730	9.530	9.550	9.550	2,348,300
2023-09-06	9.640	9.740	9.590	9.730	9.730	2,018,177
2023-09-05	9.660	9.730	9.600	9.680	9.680	2,400,613
2023-09-04	9.500	9.670	9.460	9.660	9.660	3,630,110
2023-09-01	9.500	9.570	9.380	9.500	9.500	2,780,700
2023-08-31	9.570	9.640	9.420	9.470	9.470	2,633,200
2023-08-30	9.550	9.770	9.540	9.600	9.600	3,828,500
2023-08-29	9.190	9.590	9.170	9.560	9.560	5,407,330
2023-08-28	9.590	9.680	9.160	9.200	9.200	5,068,710
2023-08-25	9.310	9.390	9.130	9.180	9.180	3,289,294
2023-08-24	9.370	9.480	9.320	9.350	9.350	2,707,100
2023-08-23	9.450	9.550	9.400	9.440	9.440	2,477,900
2023-08-22	9.390	9.520	9.290	9.500	9.500	4,072,356
2023-08-21	9.440	9.540	9.400	9.410	9.410	5,478,300
2023-08-18	9.930	10.070	9.400	9.400	9.400	10,208,100
2023-08-17	9.760	10.080	9.600	10.050	10.050	4,760,500
2023-08-16	9.940	9.940	9.730	9.740	9.740	2,594,543
2023-08-15	9.970	10.080	9.860	9.900	9.900	2,575,200
2023-08-14	9.860	9.980	9.820	9.970	9.970	2,999,300
2023-08-11	10.160	10.160	9.910	9.920	9.920	4,070,600
2023-08-10	10.090	10.280	10.070	10.120	10.120	3,325,800
2023-08-09	10.330	10.410	10.030	10.060	10.060	5,126,200
2023-08-08	10.430	10.520	10.330	10.390	10.390	4,217,600
2023-08-07	10.390	10.530	10.320	10.410	10.410	3,099,200
2023-08-04	10.400	10.580	10.350	10.390	10.390	4,195,850
2023-08-03	10.450	10.550	10.370	10.470	10.470	3,967,500
2023-08-02	10.400	10.570	10.330	10.530	10.530	6,147,338
2023-08-01	10.330	10.440	10.270	10.370	10.370	4,792,200

← NewerPage 13 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.