Hygon Information Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	90.080	95.000	84.350	87.300	86.953	30,543,673
2023-04-26	97.000	101.29	88.700	92.490	92.123	34,412,708
2023-04-25	89.000	102.00	86.710	98.750	98.358	38,669,637
2023-04-24	91.390	91.740	84.570	89.270	88.915	26,143,439
2023-04-21	95.150	95.150	88.180	91.390	91.027	30,396,102
2023-04-20	93.800	98.500	91.480	97.300	96.914	38,232,090
2023-04-19	82.000	99.000	82.000	90.550	90.190	47,687,417
2023-04-18	79.000	84.500	76.150	82.600	82.272	30,598,442
2023-04-17	76.500	81.500	75.200	80.130	79.812	23,928,710
2023-04-14	78.120	78.450	73.100	77.040	76.734	25,692,358
2023-04-13	81.000	83.950	75.180	76.220	75.917	30,601,158
2023-04-12	75.390	84.500	73.780	82.690	82.362	39,422,530
2023-04-11	75.610	77.020	71.950	76.000	75.698	28,457,504
2023-04-10	80.500	81.630	73.620	74.800	74.503	36,819,589
2023-04-07	82.070	83.470	79.700	81.650	81.326	24,152,646
2023-04-06	83.380	87.580	80.990	81.230	80.907	33,733,505
2023-04-04	82.200	90.900	80.800	85.880	85.539	36,598,984
2023-04-03	77.400	87.270	76.300	84.800	84.463	43,563,012
2023-03-31	75.000	77.770	71.800	77.170	76.864	40,805,292
2023-03-30	75.160	81.500	74.130	76.500	76.196	53,166,112
2023-03-29	64.030	77.880	64.000	74.500	74.204	57,175,949
2023-03-28	64.150	66.550	62.500	64.900	64.642	29,420,458
2023-03-27	65.200	67.500	60.600	63.260	63.009	35,621,836
2023-03-24	66.870	68.180	63.800	66.250	65.987	25,566,062
2023-03-23	64.600	70.440	63.800	66.200	65.937	30,018,975
2023-03-22	61.180	66.900	60.000	65.930	65.668	26,010,186
2023-03-21	60.110	63.380	58.990	61.600	61.355	22,530,673
2023-03-20	57.780	62.400	56.920	60.420	60.180	26,259,928
2023-03-17	53.900	59.580	53.720	57.500	57.272	28,810,286
2023-03-16	52.870	54.170	52.500	53.030	52.819	8,866,895
2023-03-15	55.410	55.780	53.500	53.630	53.417	12,214,280
2023-03-14	52.970	56.000	52.830	55.000	54.782	18,935,935
2023-03-13	51.990	53.800	51.800	53.550	53.337	11,540,251
2023-03-10	52.500	53.820	52.350	52.350	52.142	12,375,061
2023-03-09	52.880	53.940	51.730	52.890	52.680	12,756,681
2023-03-08	52.310	53.790	52.250	53.160	52.949	11,641,059
2023-03-07	54.750	55.280	52.180	52.260	52.052	17,592,305
2023-03-06	54.900	56.990	54.220	55.390	55.170	25,829,321
2023-03-03	54.090	56.660	50.880	55.310	55.090	35,490,448
2023-03-02	52.980	54.350	52.510	53.030	52.819	14,756,757
2023-03-01	51.400	54.400	51.400	53.500	53.288	19,242,737
2023-02-28	51.600	53.350	50.300	51.880	51.674	16,999,869
2023-02-27	52.030	52.690	49.600	50.480	50.280	17,493,609
2023-02-24	51.000	55.180	51.000	52.030	51.823	26,321,697
2023-02-23	50.320	51.430	49.600	50.180	49.981	10,337,473
2023-02-22	49.500	50.970	49.010	50.170	49.971	10,058,181
2023-02-21	51.180	52.190	49.010	49.990	49.791	15,347,519
2023-02-20	48.510	52.480	48.030	51.900	51.694	19,512,588
2023-02-17	51.200	51.960	48.000	48.430	48.238	18,698,443
2023-02-16	55.030	56.680	50.910	51.500	51.295	25,265,968
2023-02-15	53.160	57.010	51.370	56.210	55.987	25,229,176
2023-02-14	53.830	55.360	52.490	53.170	52.959	19,995,512
2023-02-13	51.000	54.720	50.300	52.520	52.311	22,827,718
2023-02-10	53.000	53.500	50.440	50.590	50.389	19,174,837
2023-02-09	46.990	55.300	46.460	53.510	53.298	25,652,346
2023-02-08	49.990	50.780	47.100	47.230	47.042	12,611,675
2023-02-07	48.400	51.510	48.190	49.660	49.463	16,643,405
2023-02-06	47.770	50.020	46.380	49.100	48.905	22,382,702
2023-02-03	45.470	47.700	44.750	47.680	47.491	13,827,056
2023-02-02	44.220	46.800	44.110	45.780	45.598	15,271,859

← NewerPage 15 of 17 · 1,012 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.