Hangzhou Advance Gearbox Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.300	17.510	17.220	17.300	17.300	4,772,304
2025-10-21	17.340	17.420	17.100	17.410	17.410	5,242,806
2025-10-20	17.090	17.360	17.090	17.290	17.290	4,915,018
2025-10-17	17.510	17.680	17.050	17.050	17.050	7,379,401
2025-10-16	17.810	17.940	17.510	17.550	17.550	6,728,341
2025-10-15	17.750	18.110	17.420	17.990	17.990	7,502,370
2025-10-14	18.260	18.270	17.670	17.680	17.680	8,343,771
2025-10-13	17.480	17.950	17.300	17.900	17.900	9,635,697
2025-10-10	18.480	18.640	18.310	18.350	18.350	7,444,200
2025-10-09	18.350	18.650	18.200	18.540	18.540	8,534,273
2025-09-30	18.340	18.440	18.310	18.350	18.350	7,095,101
2025-09-29	18.170	18.420	18.100	18.330	18.330	7,060,214
2025-09-26	18.710	18.730	18.300	18.300	18.300	8,760,835
2025-09-25	18.790	19.200	18.730	18.760	18.760	11,359,156
2025-09-24	18.310	19.050	18.220	18.920	18.920	13,467,116
2025-09-23	18.840	18.970	18.200	18.600	18.600	13,827,050
2025-09-22	18.800	19.100	18.720	19.000	19.000	10,500,937
2025-09-19	19.490	19.490	18.800	18.940	18.940	20,100,400
2025-09-18	19.950	20.230	19.210	19.510	19.510	34,464,594
2025-09-17	19.690	20.190	19.610	19.900	19.900	28,489,992
2025-09-16	19.100	19.800	19.040	19.760	19.760	24,964,860
2025-09-15	19.290	19.570	19.120	19.150	19.150	11,946,371
2025-09-12	19.510	19.700	19.260	19.360	19.360	19,430,575
2025-09-11	19.100	19.350	18.930	19.340	19.340	14,295,388
2025-09-10	18.960	19.190	18.880	18.990	18.990	9,609,000
2025-09-09	19.440	19.440	18.930	19.050	19.050	14,495,841
2025-09-08	18.570	19.500	18.550	19.440	19.440	23,871,246
2025-09-05	18.350	18.570	18.000	18.550	18.550	12,415,574
2025-09-04	19.150	19.170	17.810	18.200	18.200	18,563,149
2025-09-03	20.120	20.220	18.880	18.900	18.900	23,100,005
2025-09-02	19.500	20.300	18.700	20.090	20.090	37,797,150
2025-09-01	19.770	19.780	19.300	19.380	19.380	13,856,839
2025-08-29	19.440	19.780	19.220	19.610	19.610	18,434,657
2025-08-28	19.510	19.710	18.720	19.570	19.570	26,438,995
2025-08-27	19.740	20.100	19.620	19.620	19.620	23,595,497
2025-08-26	20.120	20.220	19.870	19.880	19.880	28,181,009
2025-08-25	20.520	20.740	20.200	20.390	20.390	32,845,764
2025-08-22	20.180	20.470	20.030	20.370	20.370	32,036,138
2025-08-21	22.060	22.500	20.360	20.420	20.420	56,073,133
2025-08-20	20.300	21.490	20.150	21.230	21.230	55,841,649
2025-08-19	20.120	20.850	19.690	20.460	20.460	47,109,301
2025-08-18	20.420	20.590	19.900	20.260	20.260	45,822,893
2025-08-15	19.470	20.420	19.440	20.190	20.190	44,738,292
2025-08-14	19.780	20.000	19.130	19.540	19.540	39,582,551
2025-08-13	19.300	20.100	19.210	19.910	19.910	46,811,322
2025-08-12	19.920	20.450	19.600	19.670	19.670	51,445,476
2025-08-11	19.480	19.700	19.410	19.590	19.590	30,825,512
2025-08-08	19.990	20.170	19.450	19.480	19.480	45,801,200
2025-08-07	20.380	20.970	20.010	20.140	20.140	93,169,814
2025-08-06	17.970	19.790	17.860	19.790	19.790	69,183,599
2025-08-05	18.030	18.150	17.800	17.990	17.990	12,015,811
2025-08-04	17.450	17.990	17.380	17.990	17.990	11,656,500
2025-08-01	17.660	17.730	17.420	17.560	17.560	9,294,630
2025-07-31	17.800	17.960	17.590	17.670	17.670	10,748,730
2025-07-30	17.980	18.050	17.600	17.810	17.810	13,722,131
2025-07-29	18.230	18.230	17.940	18.120	18.120	11,915,876
2025-07-28	18.260	18.480	18.190	18.280	18.280	13,638,884
2025-07-25	18.310	18.390	18.010	18.250	18.250	20,429,641
2025-07-24	17.890	19.310	17.890	18.550	18.550	37,503,808
2025-07-23	18.370	18.380	17.890	17.930	17.930	20,836,613

← NewerPage 5 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.