Hygon Information Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	59.950	60.600	58.670	60.100	59.891	31,941,875
2023-10-25	59.000	61.680	58.350	60.980	60.768	44,095,106
2023-10-24	59.300	59.550	55.000	57.160	56.961	32,180,626
2023-10-23	58.620	61.150	56.880	59.150	58.944	36,385,261
2023-10-20	59.060	60.700	57.580	59.220	59.014	40,644,610
2023-10-19	54.870	60.910	54.870	59.060	58.854	60,219,817
2023-10-18	55.300	57.460	54.550	55.510	55.317	49,130,438
2023-10-17	52.200	53.100	51.630	52.540	52.357	10,768,040
2023-10-16	53.100	53.470	50.880	51.890	51.709	14,464,690
2023-10-13	54.430	55.050	52.820	53.510	53.324	13,710,044
2023-10-12	55.220	55.500	53.870	55.000	54.809	15,459,879
2023-10-11	54.120	55.550	52.880	55.020	54.828	19,630,937
2023-10-10	53.580	54.600	53.210	53.940	53.752	13,503,757
2023-10-09	53.140	53.500	51.700	53.060	52.875	11,534,658
2023-09-28	54.270	54.590	53.110	53.980	53.792	14,447,341
2023-09-27	53.880	54.500	53.190	54.000	53.812	14,060,580
2023-09-26	52.660	55.110	52.430	53.460	53.274	18,387,565
2023-09-25	53.900	54.110	52.350	52.570	52.387	14,840,218
2023-09-22	51.200	54.460	51.100	54.260	54.071	24,431,858
2023-09-21	51.010	52.080	51.010	51.300	51.121	9,551,189
2023-09-20	52.000	53.480	51.280	51.390	51.211	9,798,317
2023-09-19	53.000	53.500	51.780	52.070	51.889	9,249,642
2023-09-18	52.090	53.560	51.950	52.950	52.766	10,602,954
2023-09-15	54.000	54.870	52.600	52.850	52.666	13,064,099
2023-09-14	55.490	55.600	53.250	53.690	53.503	12,824,006
2023-09-13	56.400	56.800	54.870	55.330	55.137	12,681,051
2023-09-12	57.980	58.570	56.720	56.760	56.562	14,101,761
2023-09-11	57.000	60.120	56.190	58.300	58.097	20,974,364
2023-09-08	57.510	59.400	57.200	57.240	57.041	15,387,387
2023-09-07	59.530	60.100	57.930	58.080	57.878	17,864,564
2023-09-06	57.900	60.480	57.600	60.000	59.791	22,347,129
2023-09-05	62.400	62.440	58.130	58.130	57.928	26,112,165
2023-09-04	59.960	61.230	58.580	61.100	60.887	22,694,765
2023-09-01	59.190	61.390	58.430	59.310	59.103	27,377,647
2023-08-31	55.920	62.300	55.190	59.190	58.984	39,076,383
2023-08-30	53.780	57.260	53.210	56.540	56.343	33,565,299
2023-08-29	50.500	53.490	49.980	53.020	52.835	25,022,450
2023-08-28	54.900	54.910	50.420	50.770	50.593	22,187,669
2023-08-25	50.810	51.730	49.310	49.660	49.487	14,130,097
2023-08-24	51.000	51.780	50.500	50.690	50.514	15,157,427
2023-08-23	51.520	51.520	49.680	49.900	49.726	13,071,491
2023-08-22	51.350	52.160	49.880	51.800	51.620	17,767,158
2023-08-21	50.120	51.870	49.410	50.340	50.165	15,965,909
2023-08-18	51.000	51.680	50.130	50.130	49.955	12,253,349
2023-08-17	51.000	51.600	50.000	50.680	50.504	17,594,691
2023-08-16	52.880	52.880	50.800	51.000	50.822	15,233,996
2023-08-15	54.720	54.920	52.160	52.600	52.417	23,483,995
2023-08-14	54.000	54.500	51.550	53.800	53.613	36,189,610
2023-08-11	59.180	59.570	55.200	55.270	55.078	17,393,423
2023-08-10	60.050	61.950	58.500	58.870	58.665	12,208,549
2023-08-09	64.300	64.560	61.000	61.000	60.788	10,431,557
2023-08-08	64.400	64.990	63.190	64.340	64.116	7,102,603
2023-08-07	63.300	64.980	63.000	64.400	64.176	8,221,161
2023-08-04	63.000	63.980	62.660	63.520	63.299	9,343,854
2023-08-03	60.100	64.310	60.090	63.290	63.070	15,564,696
2023-08-02	58.120	61.800	57.800	60.720	60.509	14,966,201
2023-08-01	57.120	58.950	55.700	58.940	58.735	15,372,734
2023-07-31	57.050	57.910	56.100	57.090	56.891	8,467,555
2023-07-28	57.100	58.000	56.710	56.860	56.662	8,872,094
2023-07-27	58.740	59.280	57.230	57.280	57.081	10,507,560

← NewerPage 13 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.