Hygon Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 196.01 | 198.00 | 189.94 | 192.54 | 192.54 | 20,326,103 |
| 2026-10-15 | 193.80 | 195.00 | 189.08 | 193.82 | 193.82 | 27,023,007 |
| 2026-10-14 | 207.00 | 208.79 | 200.86 | 201.46 | 201.46 | 15,767,452 |
| 2026-10-13 | 210.00 | 212.68 | 202.52 | 209.74 | 209.74 | 19,489,609 |
| 2026-10-12 | 216.90 | 220.20 | 212.80 | 213.50 | 213.50 | 13,258,757 |
| 2026-10-09 | 217.78 | 221.48 | 209.66 | 219.59 | 219.59 | 18,827,092 |
| 2026-10-08 | 226.80 | 228.89 | 219.00 | 220.53 | 220.53 | 16,954,613 |
| 2026-09-30 | 236.20 | 238.00 | 226.10 | 226.80 | 226.80 | 17,726,916 |
| 2026-09-29 | 239.02 | 241.49 | 232.00 | 235.88 | 235.88 | 17,648,468 |
| 2026-09-28 | 246.93 | 246.93 | 238.30 | 240.50 | 240.50 | 17,224,790 |
| 2026-09-24 | 249.50 | 255.56 | 247.70 | 248.30 | 248.30 | 16,873,483 |
| 2026-09-23 | 258.50 | 259.80 | 251.38 | 251.66 | 251.66 | 19,508,103 |
| 2026-09-22 | 265.00 | 269.74 | 254.60 | 256.00 | 256.00 | 42,733,900 |
| 2026-09-21 | 247.00 | 247.38 | 241.04 | 246.45 | 246.45 | 23,511,274 |
| 2026-09-18 | 236.89 | 245.80 | 236.89 | 241.38 | 241.38 | 26,831,418 |
| 2026-09-17 | 233.00 | 238.20 | 231.50 | 232.00 | 232.00 | 12,925,009 |
| 2026-09-16 | 224.98 | 237.51 | 224.00 | 235.09 | 235.09 | 19,400,342 |
| 2026-09-15 | 224.60 | 231.50 | 222.60 | 224.60 | 224.60 | 14,820,949 |
| 2026-09-14 | 225.60 | 227.80 | 220.77 | 223.69 | 223.69 | 14,799,762 |
| 2026-09-11 | 228.02 | 231.50 | 225.37 | 230.89 | 230.89 | 19,005,417 |
| 2026-09-10 | 232.00 | 234.99 | 230.66 | 232.37 | 232.37 | 13,078,701 |
| 2026-09-09 | 242.00 | 246.88 | 234.32 | 235.80 | 235.80 | 16,630,780 |
| 2026-09-08 | 246.00 | 247.99 | 236.28 | 236.90 | 236.90 | 17,918,714 |
| 2026-09-07 | 246.00 | 246.94 | 234.06 | 242.71 | 242.71 | 23,544,828 |
| 2026-09-04 | 249.00 | 251.38 | 241.49 | 243.67 | 243.67 | 13,503,008 |
| 2026-09-03 | 250.01 | 250.66 | 244.18 | 246.20 | 246.20 | 10,356,750 |
| 2026-09-02 | 247.39 | 249.85 | 243.60 | 247.21 | 247.21 | 13,956,935 |
| 2026-09-01 | 252.25 | 256.60 | 248.51 | 250.43 | 250.43 | 14,957,496 |
| 2026-08-31 | 239.50 | 254.05 | 238.33 | 253.90 | 253.90 | 18,745,644 |
| 2026-08-28 | 244.10 | 254.80 | 244.00 | 245.49 | 245.49 | 22,861,403 |
| 2026-08-27 | 240.00 | 249.67 | 240.00 | 245.97 | 245.97 | 31,271,284 |
| 2026-08-26 | 232.00 | 233.48 | 228.20 | 230.96 | 230.96 | 19,881,188 |
| 2026-08-25 | 226.98 | 234.59 | 225.75 | 232.06 | 232.06 | 18,256,584 |
| 2026-08-24 | 246.00 | 246.00 | 227.07 | 230.81 | 230.81 | 29,505,011 |
| 2026-08-21 | 245.00 | 249.32 | 242.22 | 246.21 | 246.21 | 21,440,767 |
| 2026-08-20 | 261.99 | 262.02 | 244.16 | 246.33 | 246.33 | 30,884,204 |
| 2026-08-19 | 273.05 | 273.46 | 256.11 | 259.74 | 259.74 | 28,599,040 |
| 2026-08-18 | 287.94 | 288.00 | 273.00 | 280.08 | 280.08 | 26,922,046 |
| 2026-08-17 | 281.00 | 288.80 | 279.33 | 288.80 | 288.80 | 23,356,688 |
| 2026-08-14 | 289.97 | 289.97 | 276.60 | 280.99 | 280.99 | 19,031,623 |
| 2026-08-13 | 293.30 | 296.99 | 285.36 | 286.00 | 286.00 | 18,610,727 |
| 2026-08-12 | 289.05 | 290.50 | 283.59 | 287.66 | 287.66 | 13,399,430 |
| 2026-08-11 | 285.79 | 292.77 | 285.51 | 287.01 | 287.01 | 12,235,662 |
| 2026-08-10 | 295.70 | 295.74 | 285.73 | 290.44 | 290.44 | 17,051,824 |
| 2026-08-07 | 291.03 | 298.76 | 288.55 | 295.75 | 295.75 | 19,313,920 |
| 2026-08-06 | 283.32 | 294.80 | 282.32 | 291.05 | 291.05 | 16,258,761 |
| 2026-08-05 | 280.00 | 293.48 | 277.00 | 288.85 | 288.85 | 26,561,619 |
| 2026-08-04 | 263.99 | 277.80 | 259.50 | 275.35 | 275.35 | 21,824,849 |
| 2026-08-03 | 277.00 | 277.90 | 259.40 | 261.00 | 261.00 | 24,135,139 |
| 2026-07-31 | 292.00 | 294.00 | 277.00 | 277.00 | 277.00 | 29,487,076 |
| 2026-07-30 | 284.58 | 288.00 | 265.05 | 273.42 | 273.42 | 29,242,315 |
| 2026-07-29 | 303.94 | 304.80 | 273.55 | 284.00 | 284.00 | 30,506,546 |
| 2026-07-28 | 307.99 | 314.80 | 293.15 | 298.28 | 298.28 | 25,117,185 |
| 2026-07-27 | 315.93 | 315.93 | 301.10 | 313.59 | 313.59 | 21,102,288 |
| 2026-07-24 | 311.00 | 319.36 | 303.00 | 314.28 | 314.28 | 19,810,487 |
| 2026-07-23 | 334.82 | 335.35 | 310.18 | 312.00 | 312.00 | 25,653,351 |
| 2026-07-22 | 338.00 | 349.00 | 324.69 | 331.60 | 331.60 | 32,887,927 |
| 2026-07-21 | 326.20 | 344.53 | 306.23 | 344.53 | 344.53 | 41,679,318 |
| 2026-07-20 | 311.00 | 320.99 | 299.92 | 320.12 | 320.12 | 36,494,316 |
| 2026-07-17 | 317.00 | 323.62 | 298.00 | 304.88 | 304.88 | 35,790,245 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.1500 CNY |
| 2026-01-29 | 0.0900 CNY |
| 2025-05-16 | 0.1700 CNY |
| 2024-06-18 | 0.1101 CNY |
| 2023-06-15 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.