Hangzhou Advance Gearbox Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	18.740	19.500	18.330	18.540	18.540	80,533,900
2025-04-23	16.710	18.270	16.710	18.270	18.270	37,409,921
2025-04-22	17.000	17.160	16.610	16.610	16.610	20,113,100
2025-04-21	16.370	17.240	16.330	17.130	17.130	29,223,300
2025-04-18	16.650	16.850	16.380	16.580	16.580	20,999,700
2025-04-17	16.840	17.390	16.630	16.650	16.650	35,131,288
2025-04-16	17.200	18.190	17.030	17.220	17.220	44,510,436
2025-04-15	16.980	17.820	16.800	17.570	17.570	42,393,596
2025-04-14	17.200	17.350	16.890	16.990	16.990	31,753,927
2025-04-11	16.300	17.260	16.300	16.890	16.890	47,068,607
2025-04-10	15.930	16.960	15.900	16.670	16.670	62,073,400
2025-04-09	13.570	15.420	12.920	15.420	15.420	48,242,678
2025-04-08	14.500	14.800	13.710	14.020	14.020	36,091,577
2025-04-07	15.350	15.740	15.230	15.230	15.230	6,608,400
2025-04-03	17.030	17.540	16.830	16.920	16.920	18,349,763
2025-04-02	17.300	17.690	17.220	17.360	17.360	18,829,940
2025-04-01	17.800	17.960	17.190	17.350	17.350	23,595,411
2025-03-31	17.230	18.070	16.780	17.800	17.800	32,035,708
2025-03-28	17.680	18.250	17.650	17.710	17.710	25,469,764
2025-03-27	18.440	18.780	17.690	17.720	17.720	34,806,592
2025-03-26	17.860	19.260	17.860	18.440	18.440	37,125,603
2025-03-25	20.150	20.480	18.270	18.360	18.360	46,298,973
2025-03-24	19.000	20.770	18.710	20.300	20.300	46,056,833
2025-03-21	20.640	20.780	19.370	19.660	19.660	44,015,870
2025-03-20	21.230	21.830	20.420	21.120	21.120	63,308,660
2025-03-19	19.800	21.450	19.720	21.230	21.230	68,489,723
2025-03-18	20.400	20.440	19.650	20.050	20.050	48,049,087
2025-03-17	19.080	20.440	19.070	20.440	20.440	60,790,209
2025-03-14	18.730	19.770	17.910	19.180	19.180	57,373,117
2025-03-13	20.600	20.850	19.090	19.210	19.210	55,398,368
2025-03-12	21.100	21.640	20.590	21.160	21.160	58,847,222
2025-03-11	20.060	21.600	20.060	21.000	21.000	67,071,352
2025-03-10	22.000	23.280	21.570	21.570	21.570	90,386,000
2025-03-07	21.540	25.100	21.110	23.970	23.970	119,254,740
2025-03-06	20.120	22.910	20.020	22.910	22.910	93,775,177
2025-03-05	20.000	21.400	19.920	20.830	20.830	130,735,096
2025-03-04	18.380	19.450	18.360	19.450	19.450	55,815,568
2025-03-03	17.330	18.700	16.920	17.680	17.680	69,342,620
2025-02-28	17.920	18.950	16.370	17.360	17.360	79,734,331
2025-02-27	18.400	18.970	17.500	18.190	18.190	82,464,422
2025-02-26	17.150	19.250	16.880	19.250	19.250	107,818,619
2025-02-25	16.090	19.060	16.090	17.500	17.500	109,880,169
2025-02-24	17.880	17.880	17.880	17.880	17.880	18,082,500
2025-02-21	19.090	19.870	18.900	19.870	19.870	116,378,669
2025-02-20	18.060	18.060	18.060	18.060	18.060	4,418,900
2025-02-19	15.880	16.420	15.520	16.420	16.420	28,999,668
2025-02-18	14.930	14.930	14.930	14.930	14.930	14,326,847
2025-02-17	12.770	13.570	12.770	13.570	13.570	47,099,436
2025-02-14	12.340	12.340	11.980	12.340	12.340	59,453,906
2025-02-13	11.220	11.220	11.220	11.220	11.220	4,994,251
2025-02-12	9.530	10.200	9.500	10.200	10.200	6,542,821
2025-02-11	9.170	9.480	9.110	9.270	9.270	7,460,700
2025-02-10	9.200	9.280	9.140	9.180	9.180	4,617,200
2025-02-07	9.280	9.310	9.070	9.190	9.190	7,637,885
2025-02-06	9.100	9.350	9.090	9.300	9.300	7,659,400
2025-02-05	9.160	9.170	9.000	9.140	9.140	4,590,100
2025-01-27	9.170	9.250	9.070	9.070	9.070	3,915,900
2025-01-24	8.950	9.180	8.950	9.170	9.170	6,510,098
2025-01-23	9.120	9.130	8.940	8.990	8.990	6,186,100
2025-01-22	8.990	9.120	8.980	9.080	9.080	5,962,300

← NewerPage 7 of 21 · 1,217 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.