Hangzhou Advance Gearbox Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.390	12.700	11.840	12.090	12.090	8,277,585
2026-07-17	12.880	12.960	12.230	12.390	12.390	7,153,061
2026-07-16	12.910	13.130	12.800	12.950	12.950	6,071,031
2026-07-15	12.800	13.170	12.650	13.120	13.120	7,156,800
2026-07-14	12.770	12.950	12.620	12.830	12.830	6,461,447
2026-07-13	13.510	13.580	12.830	12.830	12.830	11,030,266
2026-07-10	13.180	13.980	13.170	13.820	13.820	16,610,356
2026-07-09	13.370	13.370	12.750	13.160	13.160	11,607,173
2026-07-08	14.110	14.140	13.360	13.370	13.370	14,406,088
2026-07-07	14.730	15.200	14.080	14.140	14.140	22,598,568
2026-07-06	14.300	15.680	14.200	15.390	15.390	33,905,162
2026-07-03	13.180	14.310	13.050	14.310	14.310	11,561,496
2026-07-02	12.750	13.460	12.630	13.010	13.010	9,868,882
2026-07-01	12.410	12.810	12.400	12.660	12.660	6,977,282
2026-06-30	12.090	12.480	12.060	12.410	12.410	5,215,500
2026-06-29	12.420	12.420	11.900	12.200	12.130	7,340,100
2026-06-26	12.520	12.680	12.320	12.430	12.359	6,610,191
2026-06-25	13.340	13.370	12.620	12.630	12.558	8,740,300
2026-06-24	13.400	13.480	13.050	13.120	13.045	5,823,736
2026-06-23	13.430	13.830	13.360	13.530	13.452	5,881,101
2026-06-22	13.600	13.600	12.940	13.400	13.323	9,446,531
2026-06-18	13.650	13.890	13.490	13.640	13.640	5,925,104
2026-06-17	13.880	13.880	13.640	13.700	13.700	5,886,514
2026-06-16	13.870	14.000	13.700	13.960	13.960	6,664,411
2026-06-15	13.510	13.920	13.490	13.850	13.850	6,480,066
2026-06-12	13.390	13.730	13.310	13.480	13.480	8,438,518
2026-06-11	13.460	13.460	13.040	13.220	13.220	8,434,822
2026-06-10	14.150	14.240	13.450	13.510	13.510	12,971,500
2026-06-09	14.660	14.740	14.200	14.400	14.400	8,857,439
2026-06-08	14.280	14.770	14.280	14.660	14.660	12,087,535
2026-06-05	14.210	15.640	13.820	14.830	14.830	22,858,303
2026-06-04	15.250	15.470	14.440	14.500	14.500	25,343,241
2026-06-03	17.320	17.400	15.860	15.860	15.860	28,500,598
2026-06-02	17.570	18.200	17.320	17.620	17.620	17,636,625
2026-06-01	17.460	18.000	17.300	17.760	17.760	17,093,206
2026-05-29	18.300	18.480	17.660	17.810	17.810	24,992,967
2026-05-28	17.430	18.680	17.270	18.570	18.570	41,669,930
2026-05-27	17.090	17.600	16.800	17.600	17.600	23,370,697
2026-05-26	16.700	17.480	16.640	17.300	17.300	23,710,386
2026-05-25	16.990	17.070	16.570	16.840	16.840	12,879,169
2026-05-22	17.110	17.230	16.790	16.980	16.980	18,731,133
2026-05-21	16.360	17.800	16.210	17.060	17.060	31,473,923
2026-05-20	16.720	16.720	16.280	16.290	16.290	12,104,361
2026-05-19	16.830	17.090	16.650	16.930	16.930	13,452,521
2026-05-18	17.160	17.350	16.740	16.830	16.830	19,158,996
2026-05-15	15.980	17.170	15.970	16.970	16.970	24,185,026
2026-05-14	16.690	16.960	16.080	16.080	16.080	12,956,000
2026-05-13	16.520	16.840	16.370	16.670	16.670	10,608,924
2026-05-12	17.110	17.130	16.580	16.650	16.650	13,881,500
2026-05-11	16.620	17.440	16.460	17.110	17.110	22,216,592
2026-05-08	16.560	17.900	16.390	16.790	16.790	27,120,905
2026-05-07	16.490	17.040	16.420	16.710	16.710	18,275,298
2026-05-06	16.000	16.990	15.730	16.730	16.730	25,341,723
2026-04-30	15.900	16.280	15.710	15.930	15.930	16,668,887
2026-04-29	16.220	16.330	15.890	15.940	15.940	23,665,550
2026-04-28	14.990	16.250	14.900	16.250	16.250	22,651,066
2026-04-27	14.460	14.790	14.300	14.770	14.770	4,825,660
2026-04-24	14.550	14.590	14.300	14.490	14.490	3,307,908
2026-04-23	14.820	14.850	14.510	14.590	14.590	3,961,129
2026-04-22	14.790	14.830	14.710	14.820	14.820	2,996,553

← NewerPage 2 of 5 · 243 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.