Hangzhou Advance Gearbox Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.710 | 9.000 | 8.710 | 8.920 | 8.920 | 6,003,101 |
| 2025-01-17 | 8.600 | 8.830 | 8.550 | 8.710 | 8.710 | 4,673,301 |
| 2025-01-16 | 8.420 | 8.640 | 8.420 | 8.560 | 8.560 | 4,729,600 |
| 2025-01-15 | 8.370 | 8.450 | 8.330 | 8.450 | 8.450 | 3,620,300 |
| 2025-01-14 | 8.000 | 8.380 | 7.990 | 8.370 | 8.370 | 5,219,200 |
| 2025-01-13 | 7.890 | 8.000 | 7.710 | 7.920 | 7.920 | 3,373,900 |
| 2025-01-10 | 8.050 | 8.150 | 7.910 | 7.910 | 7.910 | 2,775,600 |
| 2025-01-09 | 7.920 | 8.080 | 7.910 | 8.010 | 8.010 | 2,834,700 |
| 2025-01-08 | 7.960 | 8.070 | 7.740 | 8.000 | 8.000 | 4,451,200 |
| 2025-01-07 | 7.890 | 8.010 | 7.800 | 8.000 | 8.000 | 3,573,200 |
| 2025-01-06 | 7.860 | 7.980 | 7.570 | 7.890 | 7.890 | 4,727,100 |
| 2025-01-03 | 8.130 | 8.160 | 7.780 | 7.790 | 7.790 | 4,855,200 |
| 2025-01-02 | 8.290 | 8.370 | 8.060 | 8.130 | 8.130 | 5,476,900 |
| 2024-12-31 | 8.490 | 8.500 | 8.270 | 8.280 | 8.280 | 3,334,900 |
| 2024-12-30 | 8.590 | 8.590 | 8.420 | 8.470 | 8.470 | 2,926,300 |
| 2024-12-27 | 8.430 | 8.600 | 8.430 | 8.540 | 8.540 | 4,166,901 |
| 2024-12-26 | 8.400 | 8.530 | 8.360 | 8.450 | 8.450 | 2,714,100 |
| 2024-12-25 | 8.540 | 8.570 | 8.310 | 8.390 | 8.390 | 3,682,400 |
| 2024-12-24 | 8.450 | 8.610 | 8.420 | 8.570 | 8.570 | 3,412,200 |
| 2024-12-23 | 8.750 | 8.800 | 8.380 | 8.430 | 8.430 | 5,307,000 |
| 2024-12-20 | 8.780 | 8.910 | 8.740 | 8.780 | 8.780 | 3,536,106 |
| 2024-12-19 | 8.690 | 8.800 | 8.620 | 8.760 | 8.760 | 3,435,302 |
| 2024-12-18 | 8.700 | 8.820 | 8.600 | 8.740 | 8.740 | 3,631,200 |
| 2024-12-17 | 9.030 | 9.080 | 8.660 | 8.690 | 8.690 | 5,580,100 |
| 2024-12-16 | 9.030 | 9.160 | 9.000 | 9.060 | 9.060 | 3,732,800 |
| 2024-12-13 | 9.190 | 9.200 | 9.010 | 9.020 | 9.020 | 3,955,500 |
| 2024-12-12 | 9.200 | 9.210 | 9.080 | 9.190 | 9.190 | 4,166,900 |
| 2024-12-11 | 9.150 | 9.200 | 9.100 | 9.180 | 9.180 | 4,301,182 |
| 2024-12-10 | 9.430 | 9.430 | 9.140 | 9.160 | 9.160 | 6,822,000 |
| 2024-12-09 | 9.190 | 9.400 | 9.160 | 9.250 | 9.250 | 6,150,682 |
| 2024-12-06 | 9.210 | 9.250 | 9.090 | 9.190 | 9.190 | 4,483,100 |
| 2024-12-05 | 9.040 | 9.210 | 9.040 | 9.160 | 9.160 | 4,332,100 |
| 2024-12-04 | 9.110 | 9.230 | 9.020 | 9.080 | 9.080 | 5,123,400 |
| 2024-12-03 | 9.100 | 9.250 | 9.090 | 9.200 | 9.200 | 5,612,100 |
| 2024-12-02 | 8.990 | 9.300 | 8.970 | 9.150 | 9.150 | 10,467,400 |
| 2024-11-29 | 8.850 | 8.940 | 8.810 | 8.940 | 8.940 | 5,389,400 |
| 2024-11-28 | 8.740 | 8.940 | 8.650 | 8.850 | 8.850 | 5,298,300 |
| 2024-11-27 | 8.670 | 8.740 | 8.370 | 8.740 | 8.740 | 4,111,100 |
| 2024-11-26 | 8.640 | 8.820 | 8.630 | 8.700 | 8.700 | 3,679,585 |
| 2024-11-25 | 8.500 | 8.720 | 8.430 | 8.680 | 8.680 | 3,621,100 |
| 2024-11-22 | 8.750 | 8.840 | 8.460 | 8.480 | 8.480 | 4,453,900 |
| 2024-11-21 | 8.710 | 8.770 | 8.660 | 8.760 | 8.760 | 3,807,400 |
| 2024-11-20 | 8.610 | 8.730 | 8.570 | 8.720 | 8.720 | 3,638,800 |
| 2024-11-19 | 8.390 | 8.610 | 8.340 | 8.610 | 8.610 | 5,834,700 |
| 2024-11-18 | 8.500 | 8.580 | 8.260 | 8.310 | 8.310 | 5,312,800 |
| 2024-11-15 | 8.600 | 8.700 | 8.420 | 8.440 | 8.440 | 4,171,500 |
| 2024-11-14 | 8.860 | 8.880 | 8.600 | 8.620 | 8.620 | 4,717,800 |
| 2024-11-13 | 8.880 | 8.970 | 8.650 | 8.830 | 8.830 | 6,972,400 |
| 2024-11-12 | 9.000 | 9.180 | 8.850 | 8.920 | 8.920 | 7,456,685 |
| 2024-11-11 | 8.900 | 9.060 | 8.850 | 9.040 | 9.040 | 6,993,700 |
| 2024-11-08 | 9.000 | 9.040 | 8.830 | 8.890 | 8.890 | 5,694,700 |
| 2024-11-07 | 8.720 | 8.960 | 8.690 | 8.940 | 8.940 | 7,864,895 |
| 2024-11-06 | 8.890 | 8.950 | 8.750 | 8.790 | 8.790 | 7,310,800 |
| 2024-11-05 | 8.840 | 8.940 | 8.800 | 8.920 | 8.920 | 9,360,700 |
| 2024-11-04 | 8.910 | 8.910 | 8.630 | 8.880 | 8.880 | 11,911,503 |
| 2024-11-01 | 8.940 | 9.110 | 8.710 | 9.000 | 9.000 | 16,529,700 |
| 2024-10-31 | 8.680 | 8.980 | 8.590 | 8.900 | 8.900 | 9,847,600 |
| 2024-10-30 | 8.590 | 8.740 | 8.500 | 8.600 | 8.600 | 6,690,700 |
| 2024-10-29 | 8.590 | 8.940 | 8.590 | 8.620 | 8.620 | 13,384,900 |
| 2024-10-28 | 8.330 | 8.500 | 8.220 | 8.490 | 8.490 | 6,354,400 |
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.