Hygon Information Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	60.570	61.000	58.800	59.150	58.944	9,401,267
2023-07-25	61.970	62.450	59.620	60.400	60.190	14,043,734
2023-07-24	61.000	63.090	60.290	61.200	60.987	10,660,464
2023-07-21	67.940	67.940	61.020	61.400	61.186	23,817,707
2023-07-20	72.000	72.270	68.380	68.530	68.291	9,499,010
2023-07-19	73.240	74.220	71.690	71.950	71.699	7,667,356
2023-07-18	75.930	76.240	73.030	73.160	72.905	11,800,674
2023-07-17	77.150	79.410	74.000	76.100	75.835	15,984,040
2023-07-14	76.990	81.880	76.990	78.400	78.127	23,955,961
2023-07-13	76.500	77.410	74.000	76.940	76.672	17,570,171
2023-07-12	78.300	79.000	74.500	74.940	74.679	16,990,048
2023-07-11	71.170	79.830	71.170	77.800	77.529	33,197,508
2023-07-10	68.200	71.350	67.790	70.350	70.105	15,190,578
2023-07-07	68.900	69.460	66.810	67.050	66.817	7,771,918
2023-07-06	68.800	71.180	68.700	69.500	69.258	8,031,311
2023-07-05	71.170	71.500	69.210	69.290	69.049	8,504,015
2023-07-04	69.170	71.990	68.560	71.150	70.902	13,501,722
2023-07-03	68.110	70.450	66.010	69.600	69.358	13,811,613
2023-06-30	67.010	69.780	66.880	68.270	68.032	12,524,838
2023-06-29	70.000	70.470	66.700	68.010	67.773	16,262,480
2023-06-28	73.000	74.000	68.920	70.000	69.756	19,634,999
2023-06-27	69.390	70.500	68.600	68.720	68.481	10,526,061
2023-06-26	74.000	75.980	69.000	69.440	69.198	22,106,950
2023-06-21	82.120	82.300	76.400	76.400	76.134	21,287,204
2023-06-20	81.680	84.490	77.400	83.970	83.678	33,139,341
2023-06-19	76.950	80.840	75.280	80.010	79.731	24,179,651
2023-06-16	74.980	77.520	72.010	77.080	76.812	21,496,221
2023-06-15	81.380	81.990	75.580	75.780	75.516	21,340,775
2023-06-14	79.710	82.640	78.010	81.480	81.156	22,066,544
2023-06-13	78.820	82.320	73.890	80.780	80.459	27,289,325
2023-06-12	77.790	81.100	77.750	78.390	78.079	18,523,219
2023-06-09	77.470	78.430	73.060	77.810	77.501	21,291,540
2023-06-08	78.500	78.650	75.600	77.250	76.943	14,833,434
2023-06-07	79.320	81.010	77.170	79.880	79.563	12,355,407
2023-06-06	82.620	83.580	78.060	79.390	79.075	16,492,708
2023-06-05	83.110	84.450	82.280	83.500	83.168	14,131,072
2023-06-02	88.000	88.880	82.210	83.200	82.870	26,392,267
2023-06-01	90.880	94.880	86.120	87.300	86.953	22,750,606
2023-05-31	89.950	93.520	89.300	92.730	92.362	14,677,356
2023-05-30	85.010	92.000	84.640	90.920	90.559	18,753,685
2023-05-29	88.810	89.390	84.700	86.370	86.027	17,146,636
2023-05-26	80.380	87.900	79.900	86.510	86.166	25,016,389
2023-05-25	81.200	83.450	76.800	81.000	80.678	19,036,963
2023-05-24	76.480	79.660	74.680	76.830	76.525	13,934,561
2023-05-23	77.490	78.350	76.310	77.270	76.963	7,675,101
2023-05-22	79.820	83.260	76.640	78.010	77.700	14,697,707
2023-05-19	82.190	87.680	80.900	80.900	80.579	19,324,060
2023-05-18	78.000	83.410	77.830	81.330	81.007	21,377,588
2023-05-17	73.880	78.390	73.680	76.830	76.525	15,484,682
2023-05-16	76.000	77.390	74.080	74.170	73.875	14,143,355
2023-05-15	75.000	76.980	72.500	76.500	76.196	15,471,458
2023-05-12	75.950	78.180	74.420	74.420	74.124	13,121,997
2023-05-11	77.770	78.950	75.500	75.950	75.648	17,526,488
2023-05-10	87.280	89.860	76.800	77.490	77.182	33,203,166
2023-05-09	88.670	93.000	85.880	88.900	88.547	17,379,548
2023-05-08	91.800	94.200	85.840	88.660	88.308	17,965,549
2023-05-05	92.080	98.990	89.300	92.240	91.874	23,336,494
2023-05-04	92.660	94.970	88.910	92.150	91.784	17,355,077
2023-04-28	87.010	95.000	86.500	94.150	93.776	27,101,882
2023-04-27	90.080	95.000	84.350	87.300	86.953	30,543,673

← NewerPage 14 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.