Hangzhou Advance Gearbox Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	10.310	10.370	10.210	10.350	10.350	6,715,633
2023-07-28	10.360	10.420	10.230	10.320	10.320	5,020,645
2023-07-27	10.540	10.610	10.350	10.360	10.360	5,198,595
2023-07-26	10.890	10.950	10.450	10.500	10.500	7,600,049
2023-07-25	10.820	10.980	10.740	10.900	10.900	4,611,400
2023-07-24	10.890	10.940	10.650	10.830	10.830	3,810,696
2023-07-21	11.060	11.070	10.700	10.760	10.760	7,522,485
2023-07-20	11.270	11.400	11.030	11.070	11.070	4,071,100
2023-07-19	11.250	11.250	11.030	11.200	11.200	4,445,832
2023-07-18	11.390	11.390	11.180	11.250	11.250	4,883,678
2023-07-17	11.360	11.460	11.080	11.450	11.450	5,937,485
2023-07-14	11.260	11.480	11.180	11.370	11.370	3,360,883
2023-07-13	11.310	11.400	11.130	11.330	11.330	4,584,500
2023-07-12	11.360	11.560	11.180	11.230	11.230	4,543,067
2023-07-11	11.450	11.540	11.200	11.480	11.480	4,751,189
2023-07-10	11.550	11.570	11.300	11.390	11.390	3,864,675
2023-07-07	11.690	11.690	11.420	11.490	11.490	5,471,334
2023-07-06	11.820	11.890	11.650	11.740	11.669	6,086,032
2023-07-05	12.010	12.070	11.680	11.740	11.669	7,679,504
2023-07-04	11.990	12.320	11.910	12.080	12.007	8,169,444
2023-07-03	12.130	12.390	11.920	12.050	11.977	9,135,413
2023-06-30	12.150	12.390	12.110	12.200	12.126	12,801,643
2023-06-29	12.190	12.770	11.920	12.230	12.156	20,348,446
2023-06-28	11.730	12.580	11.540	12.240	12.166	20,499,300
2023-06-27	11.290	11.930	11.230	11.860	11.788	14,913,000
2023-06-26	11.630	11.950	11.200	11.290	11.222	18,528,555
2023-06-21	11.330	12.290	11.260	11.730	11.659	30,302,374
2023-06-20	10.920	11.330	10.860	11.170	11.102	7,856,723
2023-06-19	11.000	11.110	10.900	10.920	10.854	4,969,900
2023-06-16	10.910	11.080	10.820	11.000	10.934	5,708,500
2023-06-15	10.990	11.130	10.680	10.910	10.844	8,256,617
2023-06-14	10.770	11.400	10.670	10.900	10.834	13,491,500
2023-06-13	10.370	10.660	10.290	10.600	10.536	7,482,076
2023-06-12	9.910	10.440	9.880	10.390	10.327	9,261,062
2023-06-09	9.860	10.020	9.810	9.930	9.870	4,645,669
2023-06-08	10.100	10.100	9.780	9.810	9.751	6,921,532
2023-06-07	10.060	10.220	10.010	10.120	10.059	7,409,869
2023-06-06	10.500	10.570	10.140	10.140	10.079	13,541,109
2023-06-05	10.960	10.960	10.550	10.570	10.506	18,066,112
2023-06-02	11.920	11.980	10.780	11.090	11.023	39,932,504
2023-06-01	11.000	11.980	10.970	11.980	11.908	31,647,292
2023-05-31	10.680	10.900	10.540	10.890	10.824	3,929,882
2023-05-30	10.510	10.890	10.480	10.660	10.596	3,996,700
2023-05-29	10.900	10.910	10.520	10.520	10.456	3,810,579
2023-05-26	10.870	10.970	10.660	10.890	10.824	4,743,100
2023-05-25	11.080	11.130	10.800	10.910	10.844	6,054,238
2023-05-24	11.190	11.270	10.830	11.140	11.073	8,750,600
2023-05-23	10.880	11.610	10.780	11.260	11.192	14,709,919
2023-05-22	10.970	10.970	10.770	10.830	10.765	3,058,600
2023-05-19	11.010	11.010	10.800	10.850	10.784	3,200,800
2023-05-18	11.000	11.070	10.850	11.010	10.943	3,830,000
2023-05-17	10.870	10.980	10.770	10.920	10.854	3,388,021
2023-05-16	11.000	11.090	10.800	10.840	10.774	4,693,983
2023-05-15	11.160	11.160	10.820	10.960	10.894	4,282,300
2023-05-12	11.160	11.240	10.890	11.150	11.083	8,216,907
2023-05-11	10.870	11.270	10.810	11.170	11.102	7,542,638
2023-05-10	10.840	11.040	10.750	10.870	10.804	5,757,200
2023-05-09	11.030	11.110	10.670	10.840	10.774	11,577,929
2023-05-08	10.620	11.330	10.580	10.850	10.784	20,973,594
2023-05-05	9.710	10.400	9.640	10.310	10.248	12,102,748

← NewerPage 14 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.