Hygon Information Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	69.860	70.200	67.980	69.830	69.587	15,707,483
2024-01-18	65.000	69.960	64.860	69.890	69.647	24,021,961
2024-01-17	66.600	67.550	65.560	65.770	65.541	12,230,774
2024-01-16	65.360	66.430	64.430	66.220	65.989	12,797,230
2024-01-15	65.410	65.410	65.410	65.410	65.182	0
2024-01-12	68.160	68.440	65.410	65.410	65.182	17,356,158
2024-01-11	67.130	69.770	67.060	68.800	68.560	13,706,253
2024-01-10	68.610	70.380	67.030	67.990	67.753	10,789,089
2024-01-09	69.500	70.800	68.300	69.170	68.929	12,767,303
2024-01-08	70.990	71.540	68.390	68.410	68.172	15,171,222
2024-01-05	74.110	74.970	70.580	71.730	71.480	16,721,788
2024-01-04	71.750	75.150	69.300	74.900	74.639	20,456,381
2024-01-03	73.500	74.170	71.770	72.670	72.417	16,533,816
2024-01-02	70.770	73.390	70.130	72.360	72.108	18,174,808
2023-12-29	70.500	71.740	69.360	70.980	70.733	21,903,903
2023-12-28	70.050	71.930	69.810	70.310	70.065	20,472,985
2023-12-27	71.250	72.580	70.400	70.480	70.235	14,875,137
2023-12-26	72.850	73.130	70.360	71.000	70.753	17,232,935
2023-12-25	74.210	74.940	67.670	72.610	72.357	25,457,718
2023-12-22	76.800	77.600	74.330	75.310	75.048	19,168,535
2023-12-21	73.710	78.650	73.420	77.170	76.901	23,381,258
2023-12-20	76.070	76.500	74.300	74.520	74.261	16,495,809
2023-12-19	74.870	76.670	74.110	76.100	75.835	19,224,173
2023-12-18	73.340	76.380	73.330	75.230	74.968	21,258,909
2023-12-15	75.910	76.310	73.650	73.840	73.583	20,783,237
2023-12-14	78.130	78.540	75.080	75.600	75.337	24,797,721
2023-12-13	80.990	81.440	76.810	77.650	77.380	34,239,072
2023-12-12	81.130	83.610	79.700	80.670	80.389	32,240,035
2023-12-11	78.010	83.500	77.500	82.220	81.934	47,701,898
2023-12-08	73.990	82.000	73.900	80.340	80.060	98,702,387
2023-12-07	74.990	75.380	71.960	73.160	72.905	49,264,875
2023-12-06	72.850	75.780	72.400	75.590	75.327	42,280,489
2023-12-05	71.550	74.280	70.370	72.850	72.596	33,405,194
2023-12-04	71.910	74.500	71.910	72.710	72.457	26,240,379
2023-12-01	71.200	73.460	70.890	71.900	71.650	25,020,241
2023-11-30	71.790	71.800	69.900	71.770	71.520	33,999,712
2023-11-29	70.060	73.180	70.060	70.600	70.354	36,559,280
2023-11-28	67.400	71.210	67.300	70.740	70.494	37,897,832
2023-11-27	64.000	67.350	63.710	67.310	67.076	31,079,351
2023-11-24	66.800	67.360	62.790	63.430	63.209	22,285,229
2023-11-23	67.150	67.670	64.110	67.310	67.076	19,872,869
2023-11-22	67.120	68.980	66.400	67.330	67.096	19,263,867
2023-11-21	67.850	68.580	66.800	67.100	66.866	15,013,298
2023-11-20	65.820	68.650	65.280	68.190	67.953	24,774,936
2023-11-17	65.850	67.220	64.830	66.120	65.890	15,728,419
2023-11-16	67.200	68.240	66.220	66.220	65.989	16,405,160
2023-11-15	69.230	69.830	66.820	67.420	67.185	23,743,132
2023-11-14	65.400	69.000	64.910	68.540	68.301	33,887,291
2023-11-13	64.840	66.400	64.110	65.400	65.172	21,485,736
2023-11-10	63.700	66.230	63.580	65.020	64.794	29,612,789
2023-11-09	68.010	69.500	64.800	65.000	64.774	39,071,914
2023-11-08	69.800	71.260	67.070	68.800	68.560	40,571,339
2023-11-07	65.900	68.760	64.900	67.970	67.733	37,386,826
2023-11-06	67.390	68.010	65.660	65.900	65.671	37,886,099
2023-11-03	63.650	66.770	63.380	66.650	66.418	32,501,165
2023-11-02	65.700	67.780	63.610	64.380	64.156	34,430,581
2023-11-01	61.730	67.500	61.440	64.800	64.574	39,317,556
2023-10-31	61.700	62.590	60.860	61.970	61.754	22,353,882
2023-10-30	59.100	62.980	58.230	62.800	62.581	37,409,232
2023-10-27	59.620	60.160	57.570	59.440	59.233	29,334,038

← NewerPage 12 of 17 · 1,011 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.