Hygon Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 78.470 | 78.580 | 75.130 | 75.300 | 75.150 | 16,672,437 |
| 2024-07-22 | 78.220 | 80.180 | 77.880 | 78.660 | 78.504 | 21,027,424 |
| 2024-07-19 | 75.010 | 79.160 | 74.930 | 78.220 | 78.064 | 27,954,182 |
| 2024-07-18 | 75.350 | 76.490 | 73.100 | 75.360 | 75.210 | 21,191,195 |
| 2024-07-17 | 77.330 | 78.660 | 76.060 | 76.620 | 76.468 | 19,811,585 |
| 2024-07-16 | 71.520 | 78.550 | 71.520 | 77.840 | 77.685 | 33,755,998 |
| 2024-07-15 | 70.680 | 72.950 | 70.680 | 72.000 | 71.857 | 14,428,960 |
| 2024-07-12 | 72.080 | 72.300 | 69.760 | 70.590 | 70.450 | 14,373,590 |
| 2024-07-11 | 74.450 | 74.600 | 72.020 | 72.990 | 72.845 | 14,592,528 |
| 2024-07-10 | 72.960 | 73.290 | 72.280 | 72.820 | 72.675 | 9,805,553 |
| 2024-07-09 | 70.600 | 73.670 | 70.050 | 73.110 | 72.965 | 15,953,052 |
| 2024-07-08 | 71.470 | 71.720 | 70.520 | 70.980 | 70.839 | 8,796,349 |
| 2024-07-05 | 68.920 | 68.920 | 68.920 | 68.920 | 68.783 | 0 |
| 2024-07-04 | 71.580 | 71.700 | 68.910 | 68.920 | 68.783 | 10,967,222 |
| 2024-07-03 | 70.600 | 71.980 | 69.710 | 71.200 | 71.058 | 9,246,431 |
| 2024-07-02 | 70.100 | 71.250 | 69.520 | 71.040 | 70.899 | 8,861,227 |
| 2024-07-01 | 70.200 | 71.300 | 69.090 | 70.470 | 70.330 | 8,796,144 |
| 2024-06-28 | 70.520 | 71.900 | 70.230 | 70.320 | 70.180 | 9,940,513 |
| 2024-06-27 | 71.700 | 72.180 | 70.510 | 71.050 | 70.909 | 9,962,066 |
| 2024-06-26 | 71.160 | 73.100 | 69.920 | 72.650 | 72.506 | 13,949,896 |
| 2024-06-25 | 73.630 | 73.990 | 70.540 | 71.160 | 71.019 | 16,782,613 |
| 2024-06-24 | 75.990 | 77.000 | 73.360 | 73.620 | 73.474 | 16,983,006 |
| 2024-06-21 | 74.670 | 76.740 | 73.000 | 76.740 | 76.587 | 23,782,590 |
| 2024-06-20 | 75.320 | 76.060 | 74.170 | 74.900 | 74.751 | 15,401,440 |
| 2024-06-19 | 74.700 | 76.160 | 74.160 | 75.320 | 75.170 | 14,197,243 |
| 2024-06-18 | 73.500 | 76.750 | 73.120 | 74.630 | 74.482 | 18,290,083 |
| 2024-06-17 | 72.800 | 74.670 | 72.370 | 73.560 | 73.304 | 16,703,699 |
| 2024-06-14 | 71.710 | 73.140 | 70.980 | 73.140 | 72.885 | 18,800,201 |
| 2024-06-13 | 71.490 | 72.930 | 70.700 | 71.940 | 71.690 | 17,796,715 |
| 2024-06-12 | 71.010 | 71.960 | 70.500 | 70.940 | 70.693 | 11,551,789 |
| 2024-06-11 | 68.040 | 71.470 | 67.500 | 71.420 | 71.171 | 17,639,227 |
| 2024-06-07 | 69.580 | 70.150 | 67.300 | 68.140 | 67.903 | 13,938,997 |
| 2024-06-06 | 71.690 | 72.110 | 68.300 | 69.300 | 69.059 | 14,641,447 |
| 2024-06-05 | 71.540 | 72.790 | 70.870 | 70.870 | 70.623 | 9,893,132 |
| 2024-06-04 | 71.100 | 71.890 | 70.750 | 71.540 | 71.291 | 9,734,992 |
| 2024-06-03 | 70.510 | 71.480 | 69.850 | 71.110 | 70.862 | 12,838,509 |
| 2024-05-31 | 70.000 | 71.510 | 69.210 | 71.300 | 71.052 | 12,347,612 |
| 2024-05-30 | 69.210 | 70.580 | 68.630 | 69.510 | 69.268 | 10,996,217 |
| 2024-05-29 | 70.930 | 70.990 | 68.880 | 69.540 | 69.298 | 10,786,410 |
| 2024-05-28 | 70.900 | 73.300 | 70.380 | 70.380 | 70.135 | 16,641,787 |
| 2024-05-27 | 68.000 | 70.750 | 67.900 | 70.660 | 70.414 | 17,973,726 |
| 2024-05-24 | 71.320 | 72.080 | 67.620 | 67.680 | 67.444 | 20,013,699 |
| 2024-05-23 | 72.740 | 72.880 | 71.050 | 71.320 | 71.072 | 10,362,383 |
| 2024-05-22 | 71.900 | 72.790 | 70.800 | 72.510 | 72.258 | 12,516,993 |
| 2024-05-21 | 74.100 | 74.790 | 71.880 | 72.020 | 71.769 | 12,629,922 |
| 2024-05-20 | 73.430 | 75.270 | 72.610 | 73.870 | 73.613 | 13,924,855 |
| 2024-05-17 | 72.190 | 74.370 | 71.440 | 73.870 | 73.613 | 17,443,318 |
| 2024-05-16 | 71.980 | 73.730 | 71.100 | 72.540 | 72.287 | 19,343,300 |
| 2024-05-15 | 71.700 | 72.120 | 71.030 | 71.180 | 70.932 | 9,741,133 |
| 2024-05-14 | 72.420 | 72.990 | 71.000 | 71.700 | 71.450 | 13,763,393 |
| 2024-05-13 | 71.500 | 73.270 | 71.380 | 72.020 | 71.769 | 15,542,738 |
| 2024-05-10 | 76.010 | 76.110 | 72.700 | 72.900 | 72.646 | 19,242,956 |
| 2024-05-09 | 76.010 | 77.080 | 75.500 | 76.560 | 76.293 | 16,022,291 |
| 2024-05-08 | 76.200 | 77.250 | 75.510 | 76.360 | 76.094 | 11,460,461 |
| 2024-05-07 | 79.510 | 80.680 | 76.500 | 76.580 | 76.313 | 19,486,613 |
| 2024-05-06 | 80.500 | 80.960 | 78.800 | 79.240 | 78.964 | 11,349,144 |
| 2024-04-30 | 80.090 | 80.580 | 78.580 | 79.250 | 78.974 | 12,080,060 |
| 2024-04-29 | 79.840 | 81.280 | 79.170 | 79.920 | 79.642 | 20,363,970 |
| 2024-04-26 | 76.030 | 79.660 | 76.030 | 79.160 | 78.884 | 23,570,140 |
| 2024-04-25 | 74.580 | 75.480 | 74.180 | 74.700 | 74.440 | 8,928,177 |
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.