Hangzhou Advance Gearbox Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	14.900	14.920	14.650	14.780	14.780	3,100,800
2026-04-20	14.770	14.910	14.700	14.900	14.900	3,864,437
2026-04-17	14.750	14.810	14.590	14.760	14.760	3,989,502
2026-04-16	14.590	14.750	14.550	14.720	14.720	3,411,201
2026-04-15	14.780	14.810	14.540	14.600	14.600	3,151,800
2026-04-14	14.810	14.840	14.600	14.720	14.720	3,204,841
2026-04-13	14.500	14.800	14.400	14.720	14.720	4,813,628
2026-04-10	14.350	14.670	14.350	14.570	14.570	5,040,900
2026-04-09	14.430	14.430	14.180	14.320	14.320	3,910,000
2026-04-08	14.250	14.520	14.250	14.510	14.510	5,179,260
2026-04-07	13.780	14.140	13.780	14.030	14.030	2,020,700
2026-04-03	14.310	14.360	13.910	13.950	13.950	2,910,200
2026-04-02	14.460	14.460	14.250	14.300	14.300	3,193,275
2026-04-01	14.560	14.590	14.410	14.500	14.500	3,209,400
2026-03-31	14.460	14.600	14.330	14.400	14.400	3,848,259
2026-03-30	14.110	14.380	14.060	14.360	14.360	2,315,800
2026-03-27	14.300	14.390	14.160	14.350	14.350	2,655,500
2026-03-26	14.640	14.800	14.280	14.300	14.300	3,452,100
2026-03-25	14.370	14.650	14.340	14.590	14.590	4,264,600
2026-03-24	14.540	14.580	14.010	14.330	14.330	4,150,741
2026-03-23	14.550	14.670	13.890	13.980	13.980	7,425,983
2026-03-20	15.190	15.300	14.730	14.740	14.740	4,956,800
2026-03-19	15.530	15.550	15.120	15.160	15.160	5,111,701
2026-03-18	15.460	15.690	15.370	15.620	15.620	3,610,200
2026-03-17	15.910	15.950	15.570	15.590	15.590	3,998,000
2026-03-16	16.020	16.080	15.700	15.870	15.870	3,308,400
2026-03-13	15.820	16.040	15.800	15.880	15.880	3,562,000
2026-03-12	16.140	16.160	15.930	15.950	15.950	3,774,027
2026-03-11	16.240	16.290	16.100	16.130	16.130	3,940,700
2026-03-10	16.100	16.300	16.080	16.240	16.240	3,828,400
2026-03-09	15.960	16.060	15.650	16.000	16.000	5,121,400
2026-03-06	16.050	16.180	15.980	16.130	16.130	3,183,400
2026-03-05	16.150	16.240	16.030	16.070	16.070	5,188,974
2026-03-04	15.880	16.350	15.660	15.930	15.930	8,031,566
2026-03-03	16.610	16.720	15.880	15.880	15.880	8,527,538
2026-03-02	16.790	16.970	16.590	16.610	16.610	6,953,707
2026-02-27	17.070	17.110	16.960	17.000	17.000	4,487,808
2026-02-26	16.970	17.100	16.920	17.080	17.080	4,196,701
2026-02-25	17.020	17.060	16.890	16.980	16.980	4,183,514
2026-02-24	17.550	17.550	16.930	16.960	16.960	7,551,500
2026-02-13	17.090	17.300	17.070	17.200	17.200	4,881,000
2026-02-12	16.860	17.460	16.860	17.210	17.210	9,557,552
2026-02-11	16.900	16.910	16.780	16.860	16.860	3,455,900
2026-02-10	16.710	17.010	16.680	16.900	16.900	6,232,400
2026-02-09	16.760	16.850	16.630	16.710	16.710	4,576,759
2026-02-06	16.520	16.800	16.500	16.660	16.660	4,323,500
2026-02-05	16.670	16.690	16.530	16.570	16.570	4,205,400
2026-02-04	16.730	16.800	16.600	16.720	16.720	3,937,500
2026-02-03	16.540	16.720	16.370	16.720	16.720	5,350,952
2026-02-02	16.500	16.740	16.340	16.340	16.340	5,458,400
2026-01-30	16.710	16.730	16.370	16.570	16.570	6,672,106
2026-01-29	16.880	16.960	16.540	16.600	16.600	6,397,000
2026-01-28	17.330	17.340	16.820	16.880	16.880	8,321,300
2026-01-27	17.430	17.480	16.940	17.320	17.320	7,087,500
2026-01-26	17.880	17.970	17.310	17.430	17.430	9,260,400
2026-01-23	17.890	18.030	17.760	17.870	17.870	8,612,900
2026-01-22	17.710	17.980	17.650	17.800	17.800	9,796,300
2026-01-21	17.560	17.890	17.510	17.680	17.680	6,247,613
2026-01-20	17.810	17.910	17.590	17.680	17.680	7,831,703
2026-01-19	17.480	17.870	17.480	17.840	17.840	10,880,900

← NewerPage 3 of 21 · 1,216 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.