Hangzhou Advance Gearbox Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	9.450	9.750	9.390	9.720	9.661	4,995,789
2023-04-28	9.400	9.540	9.360	9.460	9.403	2,872,405
2023-04-27	9.450	9.590	9.310	9.460	9.403	3,139,100
2023-04-26	9.330	9.630	9.250	9.470	9.413	7,022,700
2023-04-25	9.210	9.410	8.990	9.350	9.294	4,404,950
2023-04-24	9.280	9.350	9.090	9.230	9.174	2,527,000
2023-04-21	9.420	9.570	9.200	9.250	9.194	3,371,738
2023-04-20	9.400	9.560	9.240	9.440	9.383	3,421,502
2023-04-19	9.440	9.560	9.260	9.380	9.323	4,630,200
2023-04-18	9.730	9.740	9.580	9.600	9.542	3,035,420
2023-04-17	9.720	9.890	9.660	9.720	9.661	3,690,130
2023-04-14	9.740	9.760	9.580	9.730	9.671	2,774,600
2023-04-13	9.810	9.870	9.650	9.700	9.641	3,882,600
2023-04-12	9.870	10.000	9.720	9.810	9.751	5,368,200
2023-04-11	9.670	9.820	9.580	9.710	9.651	3,863,875
2023-04-10	9.900	9.910	9.650	9.690	9.631	3,793,876
2023-04-07	9.890	9.920	9.780	9.870	9.810	3,275,075
2023-04-06	9.970	9.970	9.750	9.890	9.830	2,922,979
2023-04-04	9.970	10.070	9.780	9.950	9.890	4,261,050
2023-04-03	10.390	10.390	9.890	10.010	9.950	6,774,287
2023-03-31	10.350	10.380	10.200	10.330	10.268	2,476,875
2023-03-30	10.280	10.390	10.160	10.270	10.208	3,245,940
2023-03-29	10.350	10.510	10.280	10.290	10.228	2,774,100
2023-03-28	10.430	10.500	10.290	10.380	10.317	3,595,102
2023-03-27	10.350	10.640	10.230	10.430	10.367	6,627,528
2023-03-24	9.810	10.620	9.810	10.390	10.327	11,831,477
2023-03-23	9.810	9.810	9.710	9.790	9.731	2,747,600
2023-03-22	9.600	9.850	9.510	9.840	9.781	4,670,702
2023-03-21	9.430	9.580	9.390	9.580	9.522	3,431,002
2023-03-20	9.190	9.490	9.190	9.440	9.383	4,438,703
2023-03-17	9.110	9.230	9.070	9.210	9.154	1,883,900
2023-03-16	9.220	9.260	9.060	9.110	9.055	2,337,100
2023-03-15	9.280	9.340	9.190	9.230	9.174	2,257,522
2023-03-14	9.240	9.290	8.960	9.220	9.164	3,353,400
2023-03-13	9.300	9.350	9.150	9.270	9.214	2,330,200
2023-03-10	9.390	9.390	9.240	9.300	9.244	2,118,400
2023-03-09	9.280	9.440	9.250	9.400	9.343	3,162,025
2023-03-08	9.230	9.340	9.150	9.300	9.244	2,809,805
2023-03-07	9.400	9.490	9.200	9.200	9.144	3,618,680
2023-03-06	9.280	9.670	9.260	9.450	9.393	5,501,757
2023-03-03	9.250	9.300	9.200	9.290	9.234	2,227,300
2023-03-02	9.290	9.310	9.200	9.230	9.174	1,888,606
2023-03-01	9.250	9.300	9.190	9.260	9.204	1,893,300
2023-02-28	9.220	9.250	9.160	9.250	9.194	1,259,700
2023-02-27	9.270	9.340	9.170	9.190	9.134	1,556,400
2023-02-24	9.270	9.300	9.210	9.280	9.224	2,093,507
2023-02-23	9.320	9.320	9.150	9.260	9.204	2,545,167
2023-02-22	9.250	9.330	9.210	9.270	9.214	3,013,749
2023-02-21	9.000	9.360	9.000	9.290	9.234	6,293,550
2023-02-20	8.890	9.050	8.830	9.050	8.995	2,212,208
2023-02-17	8.890	8.960	8.850	8.880	8.826	2,755,862
2023-02-16	9.080	9.120	8.790	8.860	8.806	3,053,608
2023-02-15	9.110	9.120	9.020	9.050	8.995	1,637,700
2023-02-14	9.140	9.170	9.050	9.090	9.035	1,646,400
2023-02-13	9.030	9.180	8.970	9.150	9.095	3,230,990
2023-02-10	8.990	9.040	8.920	8.990	8.936	1,805,200
2023-02-09	8.890	9.070	8.880	9.010	8.956	2,645,751
2023-02-08	8.970	8.980	8.870	8.900	8.846	1,555,285
2023-02-07	8.820	8.930	8.820	8.920	8.866	1,826,000
2023-02-06	8.840	8.900	8.780	8.870	8.816	2,464,000

← NewerPage 15 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.