Hygon Information Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	44.000	46.150	43.890	45.070	44.891	23,373,920
2022-10-31	39.180	46.290	39.110	44.680	44.503	40,248,329
2022-10-28	39.260	40.370	38.800	38.950	38.795	21,378,750
2022-10-27	40.450	40.500	38.680	39.400	39.244	25,173,627
2022-10-26	39.110	40.300	38.100	39.940	39.781	23,138,719
2022-10-25	38.590	39.760	37.760	38.890	38.736	16,350,062
2022-10-24	38.350	39.990	38.290	38.800	38.646	20,343,718
2022-10-21	39.000	39.000	37.800	38.350	38.198	20,923,505
2022-10-20	37.400	41.860	37.200	39.700	39.542	38,089,292
2022-10-19	39.490	40.170	37.600	37.800	37.650	21,493,781
2022-10-18	40.150	40.490	39.350	39.760	39.602	17,666,665
2022-10-17	38.110	41.200	38.030	40.580	40.419	31,442,274
2022-10-14	39.200	39.460	37.490	38.920	38.765	26,473,453
2022-10-13	37.800	40.640	37.450	38.800	38.646	27,786,701
2022-10-12	37.190	39.030	36.220	38.550	38.397	34,500,124
2022-10-11	45.970	46.450	37.730	38.000	37.849	42,514,760
2022-10-10	55.900	55.900	47.060	47.060	46.873	17,192,303
2022-09-30	60.780	61.980	58.810	58.820	58.586	7,163,333
2022-09-29	58.920	61.580	58.000	60.900	60.658	10,062,079
2022-09-28	60.800	61.050	57.370	58.190	57.959	10,687,492
2022-09-27	60.300	61.750	58.110	61.750	61.505	10,398,608
2022-09-26	60.310	62.360	59.330	60.300	60.061	9,431,701
2022-09-23	62.790	64.340	60.800	61.120	60.877	10,718,889
2022-09-22	60.580	65.590	60.400	63.340	63.088	11,563,234
2022-09-21	62.500	63.000	60.060	60.810	60.569	10,193,140
2022-09-20	63.500	64.880	61.010	62.710	62.461	11,899,013
2022-09-19	62.600	68.030	62.080	62.870	62.620	21,933,351
2022-09-16	55.890	65.200	55.670	62.600	62.351	27,395,163
2022-09-15	58.510	61.400	55.800	56.200	55.977	16,768,023
2022-09-14	55.000	59.490	54.330	59.210	58.975	14,025,063
2022-09-13	56.190	58.220	55.580	55.810	55.588	7,799,766
2022-09-09	57.010	57.480	54.920	55.800	55.578	6,704,055
2022-09-08	54.860	57.200	54.510	56.620	56.395	12,792,981
2022-09-07	53.600	57.290	53.300	54.870	54.652	14,913,190
2022-09-06	52.950	53.580	51.340	53.300	53.088	12,381,516
2022-09-05	55.100	55.620	51.270	52.170	51.963	20,327,715
2022-09-02	54.910	59.800	54.910	56.100	55.877	26,976,389
2022-09-01	57.100	59.800	53.850	54.470	54.254	44,421,194
2022-08-31	52.000	53.760	50.000	50.180	49.981	12,120,606
2022-08-30	49.020	52.770	48.920	51.740	51.535	16,427,156
2022-08-29	49.040	51.270	48.690	49.090	48.895	11,626,638
2022-08-26	54.810	55.940	50.000	50.200	50.001	21,365,287
2022-08-25	59.010	59.300	54.350	55.300	55.080	13,214,891
2022-08-24	59.300	60.960	57.230	58.750	58.517	12,285,793
2022-08-23	55.930	60.830	55.800	59.870	59.632	21,665,593
2022-08-22	54.000	56.960	53.950	56.350	56.126	17,120,114
2022-08-19	58.010	59.100	54.020	54.260	54.045	19,856,238
2022-08-18	57.020	58.790	55.500	57.650	57.421	20,379,982
2022-08-17	60.350	61.860	56.800	57.640	57.411	30,965,039
2022-08-16	56.000	61.660	55.010	60.690	60.449	45,226,222
2022-08-15	57.000	61.190	56.700	56.820	56.594	59,475,630
2022-08-12	70.000	73.800	60.100	60.100	59.861	119,133,625

← NewerPage 17 of 17 · 1,012 trading days

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.