Hangzhou Advance Gearbox Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	19.000	19.000	18.420	18.460	18.460	27,876,276
2025-07-21	18.800	19.140	18.510	19.020	19.020	38,541,976
2025-07-18	18.580	18.780	18.360	18.490	18.490	18,303,900
2025-07-17	18.300	18.860	18.100	18.660	18.660	27,088,900
2025-07-16	18.600	18.970	18.230	18.460	18.460	26,806,900
2025-07-15	18.690	18.760	18.250	18.480	18.480	26,052,341
2025-07-14	18.100	18.820	17.760	18.680	18.680	39,533,835
2025-07-11	17.270	17.980	17.120	17.780	17.780	25,310,843
2025-07-10	17.850	17.910	17.210	17.290	17.290	28,187,593
2025-07-09	18.290	19.490	18.030	18.190	18.190	45,319,352
2025-07-08	17.680	18.060	17.560	17.930	17.930	17,127,010
2025-07-07	17.580	17.810	17.500	17.780	17.780	11,656,700
2025-07-04	17.800	17.990	17.650	17.690	17.690	14,248,800
2025-07-03	17.970	18.270	17.700	17.850	17.850	14,371,901
2025-07-02	18.600	18.600	17.780	17.920	17.920	21,732,700
2025-07-01	18.730	18.740	18.430	18.540	18.540	17,808,201
2025-06-30	18.800	18.800	18.580	18.730	18.730	26,067,258
2025-06-27	18.780	18.840	18.350	18.680	18.680	31,122,270
2025-06-26	18.750	19.500	18.640	18.680	18.680	54,925,600
2025-06-25	18.600	19.390	18.210	19.060	19.060	76,555,579
2025-06-24	16.270	17.680	16.180	17.680	17.680	28,915,200
2025-06-23	15.760	16.150	15.760	16.070	16.070	8,864,400
2025-06-20	16.550	16.600	15.990	16.020	16.020	12,650,700
2025-06-19	16.730	17.040	16.400	16.460	16.460	17,033,800
2025-06-18	16.740	16.850	16.480	16.730	16.730	9,733,300
2025-06-17	16.700	16.900	16.620	16.730	16.730	7,838,800
2025-06-16	16.450	16.830	16.450	16.740	16.740	7,875,397
2025-06-13	17.030	17.050	16.610	16.680	16.680	12,196,400
2025-06-12	17.160	17.270	17.030	17.080	17.080	11,624,000
2025-06-11	17.210	17.670	17.110	17.330	17.330	17,567,400
2025-06-10	17.500	17.590	16.720	17.170	17.170	18,968,500
2025-06-09	17.480	17.780	17.450	17.500	17.500	11,499,100
2025-06-06	17.610	17.840	17.320	17.440	17.440	12,410,500
2025-06-05	17.500	17.840	17.220	17.670	17.670	20,279,600
2025-06-04	17.410	17.540	17.280	17.390	17.390	10,351,275
2025-06-03	17.010	17.560	16.950	17.330	17.330	12,386,800
2025-05-30	17.910	17.910	17.150	17.230	17.230	15,955,700
2025-05-29	17.710	18.140	17.710	17.920	17.920	15,004,600
2025-05-28	17.980	18.300	17.800	17.830	17.830	16,225,200
2025-05-27	18.270	18.270	17.900	18.000	18.000	15,586,935
2025-05-26	18.150	18.360	17.920	18.360	18.360	17,242,800
2025-05-23	18.550	18.880	18.100	18.150	18.150	22,916,900
2025-05-22	18.790	19.050	18.500	18.530	18.530	17,185,301
2025-05-21	19.310	19.350	18.780	18.860	18.860	26,357,100
2025-05-20	19.820	19.870	19.380	19.490	19.490	22,812,600
2025-05-19	19.970	20.330	19.260	19.820	19.820	35,535,000
2025-05-16	19.200	20.950	19.050	20.240	20.240	57,504,406
2025-05-15	19.700	19.960	19.240	19.260	19.260	25,619,646
2025-05-14	20.000	20.360	19.710	19.890	19.890	29,716,801
2025-05-13	20.450	20.810	20.000	20.280	20.280	33,370,200
2025-05-12	20.260	20.790	20.190	20.280	20.280	30,094,331
2025-05-09	20.650	20.660	19.700	20.010	20.010	36,323,200
2025-05-08	20.800	21.400	20.610	20.870	20.870	43,628,597
2025-05-07	20.320	21.570	19.900	21.280	21.280	68,047,790
2025-05-06	20.090	20.990	19.920	20.270	20.270	58,034,599
2025-04-30	19.400	21.450	19.210	20.090	20.090	67,713,200
2025-04-29	18.000	19.500	17.890	19.500	19.500	55,489,306
2025-04-28	19.000	19.000	18.260	18.320	18.320	33,780,500
2025-04-25	18.540	19.280	18.030	19.020	19.020	57,362,700
2025-04-24	18.740	19.500	18.330	18.540	18.540	80,533,900

← NewerPage 6 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.