Hygon Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 319.78 | 337.50 | 315.00 | 320.40 | 320.40 | 27,996,349 |
| 2026-07-15 | 346.00 | 347.50 | 320.51 | 324.11 | 324.11 | 26,855,813 |
| 2026-07-14 | 347.90 | 351.01 | 319.09 | 340.85 | 340.85 | 39,988,017 |
| 2026-07-13 | 347.00 | 370.30 | 339.10 | 345.00 | 345.00 | 36,402,947 |
| 2026-07-10 | 366.00 | 395.17 | 352.51 | 353.00 | 353.00 | 51,342,374 |
| 2026-07-09 | 346.21 | 363.85 | 335.50 | 363.46 | 363.46 | 42,754,499 |
| 2026-07-08 | 349.00 | 359.04 | 342.01 | 343.00 | 343.00 | 30,295,791 |
| 2026-07-07 | 334.00 | 354.33 | 328.58 | 342.60 | 342.60 | 30,598,738 |
| 2026-07-06 | 340.00 | 353.53 | 327.80 | 339.00 | 339.00 | 36,494,578 |
| 2026-07-03 | 327.00 | 337.39 | 317.03 | 325.40 | 325.40 | 29,085,423 |
| 2026-07-02 | 336.60 | 348.60 | 320.76 | 322.29 | 322.29 | 39,804,681 |
| 2026-07-01 | 368.00 | 377.88 | 346.30 | 349.90 | 349.90 | 40,965,146 |
| 2026-06-30 | 360.20 | 377.79 | 354.24 | 370.30 | 370.30 | 41,494,368 |
| 2026-06-29 | 347.99 | 363.80 | 339.80 | 354.84 | 354.84 | 46,456,625 |
| 2026-06-26 | 355.00 | 358.00 | 337.93 | 344.90 | 344.90 | 39,770,737 |
| 2026-06-25 | 339.00 | 369.00 | 338.00 | 360.28 | 360.28 | 60,446,259 |
| 2026-06-24 | 314.00 | 342.00 | 310.01 | 337.10 | 337.10 | 45,883,186 |
| 2026-06-23 | 324.00 | 333.33 | 312.72 | 317.00 | 317.00 | 34,790,335 |
| 2026-06-22 | 330.00 | 334.80 | 316.67 | 327.30 | 327.15 | 43,421,437 |
| 2026-06-18 | 310.00 | 336.18 | 308.88 | 328.00 | 327.85 | 53,786,738 |
| 2026-06-17 | 288.00 | 309.75 | 285.10 | 308.22 | 308.08 | 43,231,047 |
| 2026-06-16 | 299.00 | 299.00 | 291.20 | 294.31 | 294.18 | 28,019,211 |
| 2026-06-15 | 288.00 | 300.00 | 282.01 | 299.32 | 299.18 | 37,039,734 |
| 2026-06-12 | 299.82 | 299.84 | 280.00 | 280.00 | 279.87 | 49,320,293 |
| 2026-06-11 | 282.38 | 293.11 | 279.00 | 289.84 | 289.71 | 40,633,859 |
| 2026-06-10 | 285.00 | 305.80 | 281.66 | 284.80 | 284.67 | 64,683,075 |
| 2026-06-09 | 267.00 | 269.49 | 259.51 | 268.18 | 268.06 | 31,297,781 |
| 2026-06-08 | 260.49 | 267.50 | 255.84 | 259.70 | 259.58 | 31,618,230 |
| 2026-06-05 | 280.00 | 283.62 | 272.92 | 274.06 | 273.93 | 33,220,727 |
| 2026-06-04 | 283.00 | 289.55 | 280.08 | 285.79 | 285.66 | 25,178,291 |
| 2026-06-03 | 283.00 | 298.00 | 281.39 | 285.94 | 285.81 | 37,417,671 |
| 2026-06-02 | 278.99 | 288.80 | 274.06 | 283.49 | 283.36 | 28,259,660 |
| 2026-06-01 | 299.77 | 300.19 | 275.00 | 275.36 | 275.23 | 40,118,826 |
| 2026-05-29 | 319.80 | 322.56 | 290.89 | 293.90 | 293.77 | 42,687,344 |
| 2026-05-28 | 311.13 | 318.98 | 306.11 | 314.36 | 314.22 | 36,421,095 |
| 2026-05-27 | 343.00 | 343.00 | 316.66 | 316.79 | 316.64 | 46,566,611 |
| 2026-05-26 | 323.00 | 345.00 | 316.10 | 341.16 | 341.00 | 53,151,879 |
| 2026-05-25 | 312.40 | 330.88 | 302.18 | 329.68 | 329.53 | 51,693,348 |
| 2026-05-22 | 311.10 | 315.34 | 301.18 | 312.40 | 312.26 | 37,060,614 |
| 2026-05-21 | 333.30 | 339.90 | 306.00 | 307.00 | 306.86 | 51,592,690 |
| 2026-05-20 | 307.00 | 324.57 | 306.72 | 316.74 | 316.59 | 42,275,463 |
| 2026-05-19 | 303.48 | 312.04 | 291.58 | 312.02 | 311.88 | 43,128,378 |
| 2026-05-18 | 303.00 | 314.50 | 300.00 | 303.63 | 303.49 | 35,474,594 |
| 2026-05-15 | 320.00 | 325.00 | 300.18 | 303.01 | 302.87 | 57,672,287 |
| 2026-05-14 | 348.38 | 353.68 | 325.00 | 325.20 | 325.05 | 42,291,562 |
| 2026-05-13 | 335.00 | 350.33 | 328.28 | 348.19 | 348.03 | 41,758,375 |
| 2026-05-12 | 343.00 | 358.80 | 338.45 | 349.19 | 349.03 | 43,343,665 |
| 2026-05-11 | 340.50 | 350.00 | 332.97 | 349.18 | 349.02 | 54,502,392 |
| 2026-05-08 | 333.88 | 338.56 | 320.01 | 323.28 | 323.13 | 49,970,595 |
| 2026-05-07 | 342.69 | 343.17 | 333.88 | 341.60 | 341.44 | 48,137,203 |
| 2026-05-06 | 322.10 | 355.50 | 321.00 | 344.41 | 344.25 | 61,609,030 |
| 2026-04-30 | 284.90 | 302.68 | 284.88 | 296.25 | 296.11 | 48,909,295 |
| 2026-04-29 | 284.72 | 287.80 | 271.06 | 278.77 | 278.64 | 35,613,396 |
| 2026-04-28 | 290.00 | 300.02 | 286.00 | 289.00 | 288.87 | 31,800,789 |
| 2026-04-27 | 300.00 | 305.00 | 293.30 | 296.27 | 296.13 | 46,342,725 |
| 2026-04-24 | 275.63 | 293.30 | 271.06 | 285.00 | 284.87 | 54,125,114 |
| 2026-04-23 | 268.20 | 274.26 | 259.30 | 263.40 | 263.28 | 36,103,055 |
| 2026-04-22 | 251.02 | 260.23 | 251.00 | 259.20 | 259.08 | 23,976,666 |
| 2026-04-21 | 260.00 | 260.03 | 250.30 | 252.55 | 252.43 | 21,387,470 |
| 2026-04-20 | 262.00 | 271.55 | 260.59 | 261.78 | 261.66 | 27,857,371 |
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.