Hygon Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 72.600 | 75.630 | 72.470 | 75.290 | 75.028 | 18,305,769 |
| 2024-04-23 | 74.020 | 74.480 | 71.450 | 71.620 | 71.371 | 13,059,174 |
| 2024-04-22 | 72.260 | 74.330 | 70.300 | 73.350 | 73.095 | 15,814,634 |
| 2024-04-19 | 79.000 | 79.130 | 75.500 | 75.500 | 75.237 | 17,337,044 |
| 2024-04-18 | 79.230 | 81.280 | 78.480 | 79.300 | 79.024 | 16,855,015 |
| 2024-04-17 | 78.300 | 80.670 | 77.200 | 80.040 | 79.761 | 19,643,822 |
| 2024-04-16 | 78.000 | 78.800 | 76.380 | 77.850 | 77.579 | 14,568,650 |
| 2024-04-15 | 77.600 | 79.500 | 76.990 | 78.660 | 78.386 | 19,678,314 |
| 2024-04-12 | 77.610 | 79.750 | 76.660 | 77.990 | 77.718 | 32,158,882 |
| 2024-04-11 | 73.550 | 74.900 | 72.550 | 74.010 | 73.752 | 13,224,618 |
| 2024-04-10 | 75.300 | 75.590 | 73.180 | 73.550 | 73.294 | 10,646,729 |
| 2024-04-09 | 74.260 | 75.860 | 72.710 | 75.790 | 75.526 | 12,324,240 |
| 2024-04-08 | 74.500 | 75.550 | 74.000 | 74.010 | 73.752 | 10,590,764 |
| 2024-04-03 | 76.310 | 77.210 | 74.330 | 74.500 | 74.241 | 16,956,866 |
| 2024-04-02 | 78.000 | 79.120 | 76.500 | 77.260 | 76.991 | 12,737,542 |
| 2024-04-01 | 78.390 | 79.820 | 77.600 | 78.480 | 78.207 | 13,228,836 |
| 2024-03-29 | 76.390 | 77.260 | 75.380 | 77.260 | 76.991 | 6,206,214 |
| 2024-03-28 | 75.530 | 78.500 | 75.210 | 76.790 | 76.523 | 18,042,079 |
| 2024-03-27 | 76.310 | 78.170 | 74.500 | 75.230 | 74.968 | 16,717,968 |
| 2024-03-26 | 80.100 | 80.710 | 76.080 | 76.290 | 76.024 | 25,850,636 |
| 2024-03-25 | 80.100 | 83.100 | 79.450 | 80.500 | 80.220 | 24,861,292 |
| 2024-03-22 | 78.900 | 81.400 | 78.900 | 80.120 | 79.841 | 19,784,091 |
| 2024-03-21 | 80.300 | 81.500 | 78.880 | 79.220 | 78.944 | 16,673,668 |
| 2024-03-20 | 80.650 | 81.700 | 79.800 | 80.190 | 79.911 | 15,436,192 |
| 2024-03-19 | 82.500 | 82.500 | 80.500 | 80.650 | 80.369 | 21,584,127 |
| 2024-03-18 | 80.680 | 84.290 | 80.370 | 83.190 | 82.900 | 32,622,592 |
| 2024-03-15 | 80.060 | 80.700 | 78.500 | 80.700 | 80.419 | 21,706,181 |
| 2024-03-14 | 78.700 | 81.300 | 78.400 | 80.750 | 80.469 | 21,081,183 |
| 2024-03-13 | 81.380 | 82.550 | 79.660 | 79.700 | 79.422 | 23,502,709 |
| 2024-03-12 | 83.000 | 83.500 | 79.570 | 80.000 | 79.721 | 29,602,349 |
| 2024-03-11 | 82.200 | 84.800 | 81.110 | 83.810 | 83.518 | 27,453,312 |
| 2024-03-08 | 81.410 | 82.590 | 79.770 | 82.300 | 82.013 | 28,009,751 |
| 2024-03-07 | 84.600 | 85.270 | 80.750 | 80.900 | 80.618 | 29,708,196 |
| 2024-03-06 | 85.000 | 85.810 | 82.980 | 84.420 | 84.126 | 27,199,788 |
| 2024-03-05 | 84.820 | 90.260 | 84.130 | 86.300 | 85.999 | 39,605,783 |
| 2024-03-04 | 89.100 | 89.760 | 83.850 | 86.280 | 85.980 | 33,029,482 |
| 2024-03-01 | 86.330 | 88.330 | 85.080 | 87.490 | 87.185 | 31,746,787 |
| 2024-02-29 | 82.500 | 86.980 | 82.500 | 85.120 | 84.824 | 33,972,253 |
| 2024-02-28 | 87.100 | 89.320 | 83.280 | 83.280 | 82.990 | 34,808,926 |
| 2024-02-27 | 81.300 | 88.620 | 80.730 | 88.000 | 87.694 | 37,833,674 |
| 2024-02-26 | 80.180 | 84.610 | 79.780 | 82.150 | 81.864 | 25,612,476 |
| 2024-02-23 | 86.240 | 86.950 | 80.700 | 81.400 | 81.117 | 26,403,504 |
| 2024-02-22 | 82.500 | 86.270 | 81.770 | 82.830 | 82.542 | 28,739,610 |
| 2024-02-21 | 80.220 | 81.760 | 78.420 | 79.760 | 79.482 | 24,441,360 |
| 2024-02-20 | 84.210 | 84.900 | 81.440 | 82.390 | 82.103 | 24,696,197 |
| 2024-02-19 | 80.600 | 88.320 | 79.020 | 86.000 | 85.701 | 35,771,166 |
| 2024-02-08 | 77.000 | 79.560 | 75.190 | 76.720 | 76.453 | 21,863,527 |
| 2024-02-07 | 76.600 | 77.060 | 74.700 | 75.750 | 75.486 | 21,829,986 |
| 2024-02-06 | 69.540 | 76.370 | 68.080 | 76.300 | 76.034 | 26,086,448 |
| 2024-02-05 | 68.520 | 71.030 | 65.610 | 69.700 | 69.457 | 22,899,831 |
| 2024-02-02 | 68.900 | 69.430 | 65.290 | 68.320 | 68.082 | 18,855,360 |
| 2024-02-01 | 65.500 | 71.130 | 65.000 | 68.900 | 68.660 | 19,857,914 |
| 2024-01-31 | 64.700 | 68.200 | 64.590 | 66.270 | 66.039 | 18,219,527 |
| 2024-01-30 | 68.660 | 68.930 | 65.000 | 65.350 | 65.122 | 19,477,153 |
| 2024-01-29 | 72.150 | 74.670 | 69.830 | 70.000 | 69.756 | 20,844,795 |
| 2024-01-26 | 72.510 | 73.160 | 70.360 | 70.630 | 70.384 | 14,826,765 |
| 2024-01-25 | 72.900 | 74.010 | 70.900 | 73.200 | 72.945 | 18,030,614 |
| 2024-01-24 | 72.110 | 73.590 | 69.880 | 72.900 | 72.646 | 18,114,819 |
| 2024-01-23 | 69.510 | 73.510 | 67.500 | 73.100 | 72.845 | 22,012,220 |
| 2024-01-22 | 70.530 | 71.690 | 68.280 | 70.390 | 70.145 | 20,611,013 |
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.