Hangzhou Advance Gearbox Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.330 | 8.500 | 8.220 | 8.490 | 8.490 | 6,354,400 |
| 2024-10-25 | 8.060 | 8.400 | 8.030 | 8.250 | 8.250 | 7,119,523 |
| 2024-10-24 | 8.040 | 8.070 | 7.970 | 8.050 | 8.050 | 3,851,223 |
| 2024-10-23 | 8.120 | 8.140 | 7.990 | 8.030 | 8.030 | 7,072,383 |
| 2024-10-22 | 7.950 | 8.230 | 7.890 | 8.120 | 8.120 | 5,748,601 |
| 2024-10-21 | 7.940 | 8.020 | 7.890 | 7.970 | 7.970 | 6,620,401 |
| 2024-10-18 | 7.800 | 8.040 | 7.800 | 7.930 | 7.930 | 4,528,096 |
| 2024-10-17 | 7.960 | 8.050 | 7.820 | 7.820 | 7.820 | 3,901,200 |
| 2024-10-16 | 7.900 | 8.030 | 7.850 | 7.950 | 7.950 | 3,082,900 |
| 2024-10-15 | 8.080 | 8.160 | 7.950 | 7.950 | 7.950 | 5,872,700 |
| 2024-10-14 | 8.300 | 8.300 | 8.010 | 8.120 | 8.120 | 6,711,200 |
| 2024-10-11 | 8.060 | 8.070 | 7.800 | 7.890 | 7.890 | 5,545,183 |
| 2024-10-10 | 8.070 | 8.260 | 7.950 | 8.120 | 8.120 | 5,927,382 |
| 2024-10-09 | 8.360 | 8.460 | 8.000 | 8.030 | 8.030 | 8,765,582 |
| 2024-10-08 | 9.030 | 9.030 | 8.230 | 8.590 | 8.590 | 14,228,891 |
| 2024-09-30 | 7.880 | 8.260 | 7.670 | 8.210 | 8.210 | 13,743,900 |
| 2024-09-27 | 7.450 | 7.660 | 7.440 | 7.630 | 7.630 | 4,247,100 |
| 2024-09-26 | 7.200 | 7.410 | 7.200 | 7.400 | 7.400 | 3,866,800 |
| 2024-09-25 | 7.250 | 7.380 | 7.210 | 7.230 | 7.230 | 4,176,315 |
| 2024-09-24 | 6.880 | 7.210 | 6.880 | 7.200 | 7.200 | 4,556,200 |
| 2024-09-23 | 6.870 | 6.920 | 6.800 | 6.880 | 6.880 | 1,659,800 |
| 2024-09-20 | 6.960 | 6.960 | 6.840 | 6.870 | 6.870 | 1,357,300 |
| 2024-09-19 | 6.810 | 6.970 | 6.750 | 6.940 | 6.940 | 2,306,500 |
| 2024-09-18 | 6.860 | 6.880 | 6.700 | 6.800 | 6.800 | 2,950,300 |
| 2024-09-13 | 7.010 | 7.010 | 6.850 | 6.860 | 6.860 | 1,886,500 |
| 2024-09-12 | 6.970 | 7.040 | 6.970 | 6.980 | 6.980 | 1,464,600 |
| 2024-09-11 | 7.020 | 7.020 | 6.920 | 6.960 | 6.960 | 1,472,700 |
| 2024-09-10 | 6.970 | 7.070 | 6.890 | 7.020 | 7.020 | 2,395,300 |
| 2024-09-09 | 6.970 | 7.020 | 6.900 | 6.950 | 6.950 | 1,669,401 |
| 2024-09-06 | 7.120 | 7.140 | 6.970 | 6.990 | 6.990 | 2,470,300 |
| 2024-09-05 | 7.120 | 7.160 | 7.070 | 7.130 | 7.130 | 1,550,401 |
| 2024-09-04 | 7.100 | 7.140 | 7.040 | 7.090 | 7.090 | 1,463,800 |
| 2024-09-03 | 7.070 | 7.170 | 7.020 | 7.130 | 7.130 | 2,331,900 |
| 2024-09-02 | 7.150 | 7.250 | 7.010 | 7.050 | 7.050 | 3,385,400 |
| 2024-08-30 | 7.120 | 7.290 | 7.090 | 7.170 | 7.170 | 3,328,900 |
| 2024-08-29 | 7.010 | 7.160 | 6.980 | 7.120 | 7.120 | 2,011,601 |
| 2024-08-28 | 6.940 | 7.080 | 6.910 | 7.030 | 7.030 | 2,485,401 |
| 2024-08-27 | 7.070 | 7.090 | 6.940 | 6.950 | 6.950 | 2,177,401 |
| 2024-08-26 | 6.960 | 7.110 | 6.960 | 7.100 | 7.100 | 1,819,500 |
| 2024-08-23 | 7.100 | 7.110 | 6.930 | 6.990 | 6.990 | 2,264,018 |
| 2024-08-22 | 7.180 | 7.250 | 7.030 | 7.060 | 7.060 | 2,312,400 |
| 2024-08-21 | 7.230 | 7.280 | 7.130 | 7.180 | 7.180 | 1,952,782 |
| 2024-08-20 | 7.310 | 7.370 | 7.200 | 7.230 | 7.230 | 2,973,100 |
| 2024-08-19 | 7.320 | 7.400 | 7.270 | 7.310 | 7.310 | 3,250,300 |
| 2024-08-16 | 7.360 | 7.500 | 7.300 | 7.320 | 7.320 | 5,689,500 |
| 2024-08-15 | 7.220 | 7.380 | 7.210 | 7.340 | 7.340 | 2,402,800 |
| 2024-08-14 | 7.290 | 7.440 | 7.250 | 7.270 | 7.270 | 2,551,900 |
| 2024-08-13 | 7.230 | 7.390 | 7.140 | 7.350 | 7.350 | 4,530,900 |
| 2024-08-12 | 7.180 | 7.230 | 7.140 | 7.190 | 7.190 | 1,998,100 |
| 2024-08-09 | 7.260 | 7.330 | 7.170 | 7.200 | 7.200 | 2,367,001 |
| 2024-08-08 | 7.280 | 7.330 | 7.190 | 7.270 | 7.270 | 2,548,100 |
| 2024-08-07 | 7.260 | 7.370 | 7.240 | 7.310 | 7.310 | 3,100,001 |
| 2024-08-06 | 7.200 | 7.300 | 7.180 | 7.260 | 7.260 | 4,377,400 |
| 2024-08-05 | 7.350 | 7.460 | 7.120 | 7.120 | 7.120 | 7,590,600 |
| 2024-08-02 | 7.500 | 8.110 | 7.420 | 7.420 | 7.420 | 10,682,700 |
| 2024-08-01 | 7.370 | 7.570 | 7.360 | 7.520 | 7.520 | 7,648,563 |
| 2024-07-31 | 7.180 | 7.440 | 7.110 | 7.400 | 7.400 | 8,474,800 |
| 2024-07-30 | 7.610 | 7.610 | 7.190 | 7.190 | 7.190 | 10,272,600 |
| 2024-07-29 | 7.390 | 7.880 | 7.310 | 7.600 | 7.600 | 16,916,564 |
| 2024-07-26 | 7.020 | 7.280 | 6.870 | 7.200 | 7.200 | 10,353,976 |
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.