Hangzhou Advance Gearbox Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.840	13.310	12.770	13.180	13.180	4,007,620
2026-10-16	12.870	13.180	12.800	12.940	12.940	4,575,900
2026-10-15	12.850	12.910	12.630	12.680	12.680	4,032,117
2026-10-14	13.400	13.420	13.030	13.080	13.080	3,115,100
2026-10-13	13.250	13.450	12.950	13.420	13.420	3,676,700
2026-10-12	13.550	13.610	13.280	13.290	13.290	3,102,347
2026-10-09	13.650	13.660	13.050	13.580	13.580	5,989,656
2026-10-08	14.000	14.160	13.630	13.700	13.700	5,366,178
2026-09-30	13.630	14.080	13.390	13.850	13.850	5,611,536
2026-09-29	13.660	13.830	13.450	13.640	13.640	3,856,959
2026-09-28	13.730	13.800	13.420	13.610	13.610	3,513,279
2026-09-24	13.750	13.950	13.690	13.720	13.720	3,704,033
2026-09-23	13.690	13.880	13.510	13.730	13.730	4,446,024
2026-09-22	13.790	13.910	13.660	13.690	13.690	3,306,300
2026-09-21	13.640	13.830	13.530	13.790	13.790	4,101,141
2026-09-18	13.530	13.690	13.460	13.590	13.590	3,659,600
2026-09-17	13.200	13.540	13.160	13.450	13.450	3,760,800
2026-09-16	13.200	13.370	13.120	13.280	13.280	3,005,797
2026-09-15	13.650	13.650	13.200	13.220	13.220	3,769,500
2026-09-14	13.530	13.690	13.460	13.600	13.600	3,043,000
2026-09-11	13.780	13.830	13.430	13.570	13.570	4,760,200
2026-09-10	13.860	14.080	13.630	13.860	13.860	5,088,782
2026-09-09	13.980	14.050	13.860	13.950	13.950	3,981,510
2026-09-08	14.110	14.110	13.880	13.980	13.980	4,696,700
2026-09-07	13.980	14.080	13.880	13.910	13.910	5,352,400
2026-09-04	14.170	14.340	13.910	13.980	13.980	7,939,900
2026-09-03	14.120	14.290	14.030	14.090	14.090	6,943,768
2026-09-02	14.080	14.230	13.960	14.140	14.140	8,896,173
2026-09-01	13.690	14.330	13.690	14.200	14.200	15,929,508
2026-08-31	13.400	13.820	13.340	13.800	13.800	8,617,070
2026-08-28	13.730	13.730	13.520	13.570	13.570	7,992,773
2026-08-27	13.550	13.730	13.400	13.730	13.730	10,939,559
2026-08-26	13.570	13.900	13.560	13.600	13.600	11,224,049
2026-08-25	13.630	14.100	13.450	13.630	13.630	16,085,967
2026-08-24	13.790	14.650	13.660	13.790	13.790	26,425,311
2026-08-21	13.880	13.950	13.880	13.950	13.950	9,228,168
2026-08-20	12.680	12.800	12.580	12.680	12.680	3,910,600
2026-08-19	13.420	13.420	12.570	12.580	12.580	8,421,364
2026-08-18	13.480	13.710	13.330	13.630	13.630	7,581,314
2026-08-17	13.220	13.480	13.070	13.430	13.430	4,363,956
2026-08-14	13.200	13.330	13.110	13.170	13.170	4,242,000
2026-08-13	13.510	13.590	13.240	13.240	13.240	5,613,639
2026-08-12	13.490	13.620	13.350	13.500	13.500	4,713,767
2026-08-11	13.350	13.630	13.130	13.480	13.480	6,816,181
2026-08-10	13.160	13.390	13.050	13.370	13.370	5,350,082
2026-08-07	13.210	13.270	12.920	13.160	13.160	5,023,971
2026-08-06	13.200	13.330	12.990	13.200	13.200	5,229,469
2026-08-05	13.130	13.300	13.100	13.260	13.260	7,348,441
2026-08-04	13.210	13.270	13.050	13.210	13.210	5,690,601
2026-08-03	12.820	13.280	12.800	13.210	13.210	6,111,318
2026-07-31	12.710	12.920	12.610	12.880	12.880	7,284,652
2026-07-30	12.520	12.750	12.370	12.460	12.460	5,062,061
2026-07-29	12.400	12.680	12.350	12.650	12.650	6,715,955
2026-07-28	12.010	12.410	12.010	12.300	12.300	4,208,400
2026-07-27	11.830	12.200	11.830	12.160	12.160	3,698,300
2026-07-24	12.060	12.180	11.910	11.920	11.920	3,128,534
2026-07-23	11.880	12.260	11.850	12.220	12.220	5,019,100
2026-07-22	12.230	12.230	11.900	11.950	11.950	5,118,200
2026-07-21	12.160	12.250	11.680	12.250	12.250	7,431,961
2026-07-20	12.390	12.700	11.840	12.090	12.090	8,277,585

Page 1 of 5 · 242 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.