Hygon Information Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	43.110	43.880	42.860	43.800	43.626	6,521,100
2023-01-31	44.100	44.470	42.630	43.010	42.839	8,731,889
2023-01-30	45.300	45.600	43.980	44.200	44.024	7,953,849
2023-01-20	44.640	45.400	44.410	44.980	44.801	7,104,606
2023-01-19	41.750	45.440	41.740	44.900	44.722	15,061,008
2023-01-18	41.900	42.500	41.130	41.990	41.823	7,488,689
2023-01-17	42.480	42.800	40.300	41.800	41.634	9,272,945
2023-01-16	40.400	41.880	40.300	41.610	41.445	6,798,306
2023-01-13	40.860	41.170	40.200	40.620	40.459	4,229,160
2023-01-12	41.530	41.590	40.630	40.710	40.548	5,112,671
2023-01-11	42.160	43.040	41.430	41.490	41.325	5,411,156
2023-01-10	42.330	43.280	42.030	42.210	42.042	4,760,041
2023-01-09	42.380	42.960	41.240	41.990	41.823	5,645,296
2023-01-06	41.290	43.430	41.010	42.370	42.202	10,236,740
2023-01-05	41.010	41.660	40.400	41.470	41.305	7,097,100
2023-01-04	42.150	42.880	41.000	41.050	40.887	7,127,159
2023-01-03	40.800	42.450	40.230	42.020	41.853	10,156,035
2022-12-30	40.840	41.180	40.080	40.120	39.961	3,035,871
2022-12-29	40.600	41.130	40.080	40.600	40.439	3,400,797
2022-12-28	41.300	41.300	40.320	40.480	40.319	2,904,206
2022-12-27	41.220	41.700	40.550	41.330	41.166	4,279,635
2022-12-26	40.080	41.560	40.060	41.200	41.036	4,632,977
2022-12-23	39.600	40.380	39.250	40.080	39.921	4,174,819
2022-12-22	40.800	40.960	39.700	39.760	39.602	3,739,417
2022-12-21	41.830	41.840	40.200	40.510	40.349	4,578,371
2022-12-20	41.960	42.420	41.430	41.830	41.664	3,675,107
2022-12-19	43.050	43.280	41.600	41.840	41.674	4,817,118
2022-12-16	44.260	44.260	42.850	43.110	42.939	6,226,726
2022-12-15	44.260	45.630	44.120	44.240	44.064	6,114,217
2022-12-14	46.420	46.650	44.600	44.610	44.433	6,806,794
2022-12-13	46.030	46.330	44.800	44.890	44.712	6,796,636
2022-12-12	45.360	47.350	44.950	46.210	46.027	8,902,193
2022-12-09	45.140	46.770	45.040	45.750	45.568	12,336,370
2022-12-08	45.000	46.150	44.600	45.280	45.100	7,556,530
2022-12-07	45.000	45.740	44.580	45.200	45.021	6,987,422
2022-12-06	43.150	46.500	43.150	45.070	44.891	13,244,351
2022-12-05	43.880	44.170	42.920	43.650	43.477	6,706,085
2022-12-02	42.400	44.500	42.310	43.250	43.078	9,510,821
2022-12-01	42.090	43.500	41.960	42.710	42.540	10,637,205
2022-11-30	42.180	42.300	41.060	41.440	41.275	8,475,504
2022-11-29	41.850	42.720	41.580	42.120	41.953	8,446,791
2022-11-28	42.700	43.590	41.660	41.910	41.744	9,961,786
2022-11-25	43.600	45.150	43.020	43.460	43.287	7,923,905
2022-11-24	43.560	44.670	43.420	43.980	43.805	7,556,608
2022-11-23	45.580	45.910	41.990	43.600	43.427	14,601,665
2022-11-22	45.680	46.980	45.000	45.530	45.349	9,095,430
2022-11-21	45.110	46.390	45.110	45.740	45.558	6,045,714
2022-11-18	46.510	47.380	45.420	45.750	45.568	9,000,789
2022-11-17	45.460	47.380	44.700	46.890	46.704	11,383,354
2022-11-16	47.950	47.950	45.560	45.770	45.588	11,987,054
2022-11-15	45.600	48.550	45.130	47.560	47.371	13,827,590
2022-11-14	46.680	46.800	44.540	45.600	45.419	11,937,612
2022-11-11	47.880	47.900	46.010	46.600	46.415	14,390,587
2022-11-10	48.700	49.300	46.090	46.250	46.066	19,736,091
2022-11-09	47.000	50.370	46.970	49.390	49.194	25,901,582
2022-11-08	43.580	48.130	43.580	47.030	46.843	31,993,667
2022-11-07	44.000	44.250	42.580	43.590	43.417	19,138,619
2022-11-04	44.110	44.870	43.100	44.340	44.164	19,257,466
2022-11-03	44.570	45.470	43.610	44.910	44.732	18,195,328
2022-11-02	45.090	46.200	44.210	44.580	44.403	18,341,068

← NewerPage 16 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.