Hangzhou Advance Gearbox Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	17.400	17.580	17.220	17.460	17.460	8,380,262
2026-01-15	17.190	17.440	17.150	17.270	17.270	6,003,000
2026-01-14	17.410	17.590	17.110	17.300	17.300	11,332,048
2026-01-13	17.880	17.890	17.370	17.410	17.410	9,411,899
2026-01-12	17.510	17.740	17.450	17.730	17.730	11,070,366
2026-01-09	17.310	17.640	17.290	17.490	17.490	8,996,205
2026-01-08	17.210	17.500	17.180	17.390	17.390	8,865,541
2026-01-07	17.210	17.350	17.110	17.170	17.170	6,847,929
2026-01-06	17.340	17.430	17.230	17.300	17.300	7,571,714
2026-01-05	17.260	17.390	17.030	17.360	17.360	8,107,907
2025-12-31	17.670	17.680	17.250	17.350	17.350	10,501,269
2025-12-30	16.890	17.620	16.830	17.580	17.580	16,668,110
2025-12-29	16.780	17.170	16.760	16.990	16.990	9,173,010
2025-12-26	16.900	17.050	16.720	16.890	16.890	7,001,917
2025-12-25	16.480	16.890	16.380	16.880	16.880	8,617,700
2025-12-24	16.240	16.450	16.200	16.420	16.420	2,844,900
2025-12-23	16.500	16.520	16.210	16.260	16.260	3,415,000
2025-12-22	16.450	16.620	16.340	16.530	16.530	4,730,700
2025-12-19	16.050	16.310	16.050	16.250	16.250	4,134,901
2025-12-18	16.030	16.280	16.000	16.040	16.040	3,093,110
2025-12-17	16.150	16.270	15.790	16.180	16.180	5,780,051
2025-12-16	16.690	16.690	16.120	16.140	16.140	6,010,500
2025-12-15	16.610	16.790	16.500	16.580	16.580	3,354,602
2025-12-12	16.600	16.820	16.600	16.740	16.740	3,304,100
2025-12-11	17.110	17.140	16.650	16.650	16.650	6,085,634
2025-12-10	17.040	17.150	16.950	17.110	17.110	3,702,792
2025-12-09	17.350	17.370	17.080	17.130	17.130	5,733,500
2025-12-08	17.220	17.400	17.220	17.310	17.310	6,889,978
2025-12-05	17.200	17.350	17.050	17.330	17.330	8,767,821
2025-12-04	17.040	17.570	17.040	17.420	17.420	16,578,023
2025-12-03	16.980	17.000	16.720	16.880	16.880	3,571,110
2025-12-02	17.170	17.170	16.800	16.870	16.870	4,584,928
2025-12-01	16.950	17.190	16.880	17.120	17.120	5,824,100
2025-11-28	16.560	17.560	16.420	17.130	17.130	12,101,320
2025-11-27	16.600	16.730	16.590	16.600	16.600	3,806,762
2025-11-26	16.850	16.860	16.600	16.600	16.600	5,104,178
2025-11-25	16.700	16.920	16.680	16.850	16.850	6,607,905
2025-11-24	16.720	16.880	16.360	16.830	16.830	6,688,086
2025-11-21	16.360	17.070	16.200	16.660	16.660	11,697,307
2025-11-20	16.720	16.760	16.330	16.380	16.380	4,551,321
2025-11-19	16.810	16.870	16.510	16.610	16.610	4,631,273
2025-11-18	16.930	16.990	16.800	16.810	16.810	3,777,001
2025-11-17	17.020	17.100	16.780	16.960	16.960	5,361,867
2025-11-14	17.130	17.180	17.000	17.010	17.010	4,773,132
2025-11-13	17.190	17.200	17.030	17.140	17.140	3,602,652
2025-11-12	17.430	17.450	17.060	17.110	17.110	5,031,030
2025-11-11	17.400	17.550	17.400	17.430	17.430	3,880,700
2025-11-10	17.560	17.560	17.350	17.400	17.400	4,391,541
2025-11-07	17.690	17.740	17.460	17.460	17.460	5,602,125
2025-11-06	17.500	17.920	17.430	17.790	17.790	6,700,176
2025-11-05	17.490	17.650	17.390	17.500	17.500	5,536,821
2025-11-04	18.070	18.080	17.540	17.620	17.620	6,739,299
2025-11-03	18.240	18.240	17.940	18.050	18.050	6,012,299
2025-10-31	18.090	18.310	17.900	18.160	18.160	7,702,563
2025-10-30	17.740	18.530	17.660	18.160	18.160	16,341,997
2025-10-29	17.690	17.750	17.580	17.730	17.730	6,346,837
2025-10-28	17.600	17.700	17.460	17.690	17.690	5,915,752
2025-10-27	17.610	17.690	17.500	17.590	17.590	5,545,265
2025-10-24	17.410	17.540	17.330	17.540	17.540	5,981,093
2025-10-23	17.250	17.360	17.010	17.360	17.360	5,016,091

← NewerPage 4 of 21 · 1,212 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.