Hygon Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 258.00 | 268.50 | 257.10 | 260.00 | 259.88 | 32,751,487 |
| 2026-04-16 | 252.50 | 255.00 | 248.00 | 253.00 | 252.88 | 23,421,844 |
| 2026-04-15 | 251.89 | 261.30 | 248.19 | 252.00 | 251.88 | 36,292,309 |
| 2026-04-14 | 251.01 | 252.86 | 245.03 | 248.78 | 248.67 | 27,727,605 |
| 2026-04-13 | 240.00 | 256.72 | 240.00 | 245.25 | 245.14 | 42,663,907 |
| 2026-04-10 | 230.49 | 238.51 | 230.49 | 231.82 | 231.71 | 29,460,696 |
| 2026-04-09 | 225.00 | 230.36 | 223.66 | 227.00 | 226.90 | 19,636,122 |
| 2026-04-08 | 226.10 | 231.90 | 223.05 | 228.50 | 228.40 | 30,916,479 |
| 2026-04-07 | 214.00 | 223.85 | 211.00 | 217.54 | 217.44 | 19,871,109 |
| 2026-04-03 | 214.07 | 218.17 | 213.22 | 213.77 | 213.67 | 11,708,899 |
| 2026-04-02 | 219.00 | 219.24 | 211.30 | 213.00 | 212.90 | 13,006,228 |
| 2026-04-01 | 217.10 | 221.80 | 215.00 | 220.31 | 220.21 | 19,683,734 |
| 2026-03-31 | 214.56 | 218.04 | 210.01 | 210.26 | 210.16 | 14,481,294 |
| 2026-03-30 | 218.60 | 218.88 | 213.07 | 215.73 | 215.63 | 14,612,425 |
| 2026-03-27 | 214.60 | 223.89 | 210.30 | 220.95 | 220.85 | 18,399,333 |
| 2026-03-26 | 223.33 | 228.00 | 218.00 | 218.70 | 218.60 | 22,430,034 |
| 2026-03-25 | 214.45 | 221.53 | 212.55 | 217.40 | 217.30 | 21,293,732 |
| 2026-03-24 | 210.69 | 213.98 | 202.98 | 213.27 | 213.17 | 22,099,083 |
| 2026-03-23 | 212.99 | 214.98 | 206.08 | 207.04 | 206.95 | 21,127,500 |
| 2026-03-20 | 224.50 | 225.50 | 216.00 | 216.42 | 216.32 | 20,227,563 |
| 2026-03-19 | 227.00 | 227.80 | 221.00 | 222.63 | 222.53 | 17,363,854 |
| 2026-03-18 | 228.45 | 232.50 | 224.10 | 231.40 | 231.29 | 14,926,349 |
| 2026-03-17 | 235.98 | 236.10 | 227.09 | 227.09 | 226.99 | 13,597,204 |
| 2026-03-16 | 235.18 | 236.88 | 224.99 | 233.85 | 233.74 | 22,247,394 |
| 2026-03-13 | 239.00 | 240.80 | 235.05 | 235.74 | 235.63 | 13,656,840 |
| 2026-03-12 | 241.70 | 251.68 | 240.50 | 242.00 | 241.89 | 17,298,802 |
| 2026-03-11 | 247.54 | 255.36 | 242.82 | 244.20 | 244.09 | 19,250,048 |
| 2026-03-10 | 246.99 | 250.98 | 244.80 | 247.53 | 247.42 | 21,685,637 |
| 2026-03-09 | 232.73 | 241.40 | 226.10 | 238.43 | 238.32 | 22,785,188 |
| 2026-03-06 | 240.00 | 242.97 | 238.49 | 241.90 | 241.79 | 14,518,915 |
| 2026-03-05 | 245.96 | 247.50 | 237.85 | 242.99 | 242.88 | 21,406,034 |
| 2026-03-04 | 236.98 | 243.88 | 233.77 | 236.00 | 235.89 | 18,468,291 |
| 2026-03-03 | 257.79 | 258.00 | 240.00 | 241.00 | 240.89 | 31,967,638 |
| 2026-03-02 | 255.08 | 265.00 | 254.75 | 258.95 | 258.83 | 26,884,441 |
| 2026-02-27 | 247.00 | 269.88 | 242.63 | 261.10 | 260.98 | 39,267,723 |
| 2026-02-26 | 251.41 | 257.98 | 244.47 | 252.70 | 252.58 | 27,317,852 |
| 2026-02-25 | 250.00 | 252.33 | 245.18 | 246.48 | 246.37 | 15,989,549 |
| 2026-02-24 | 266.83 | 268.00 | 247.77 | 248.14 | 248.03 | 21,386,662 |
| 2026-02-13 | 260.00 | 265.69 | 258.02 | 259.06 | 258.94 | 15,320,781 |
| 2026-02-12 | 260.00 | 264.99 | 257.01 | 262.34 | 262.22 | 18,394,769 |
| 2026-02-11 | 255.00 | 258.33 | 251.37 | 255.00 | 254.88 | 13,184,335 |
| 2026-02-10 | 254.87 | 269.50 | 254.00 | 259.00 | 258.88 | 28,203,449 |
| 2026-02-09 | 251.00 | 253.33 | 244.51 | 250.11 | 250.00 | 19,270,827 |
| 2026-02-06 | 235.80 | 247.54 | 232.58 | 242.68 | 242.57 | 20,362,793 |
| 2026-02-05 | 238.84 | 242.81 | 236.82 | 238.17 | 238.06 | 15,872,981 |
| 2026-02-04 | 248.24 | 248.70 | 240.52 | 244.00 | 243.89 | 16,734,575 |
| 2026-02-03 | 257.20 | 258.00 | 243.98 | 251.50 | 251.38 | 26,108,936 |
| 2026-02-02 | 260.00 | 268.34 | 251.92 | 252.30 | 252.18 | 22,579,743 |
| 2026-01-30 | 261.29 | 269.14 | 256.39 | 264.44 | 264.32 | 22,626,325 |
| 2026-01-29 | 268.30 | 272.80 | 260.51 | 261.29 | 261.17 | 22,831,104 |
| 2026-01-28 | 276.31 | 278.00 | 260.50 | 268.31 | 268.10 | 34,497,023 |
| 2026-01-27 | 274.37 | 279.22 | 268.01 | 270.75 | 270.54 | 28,374,826 |
| 2026-01-26 | 275.49 | 285.00 | 269.96 | 273.00 | 272.78 | 31,365,719 |
| 2026-01-23 | 276.00 | 284.95 | 270.20 | 276.00 | 275.78 | 41,251,221 |
| 2026-01-22 | 302.00 | 308.56 | 285.00 | 288.50 | 288.27 | 51,698,450 |
| 2026-01-21 | 263.49 | 298.00 | 263.49 | 288.11 | 287.88 | 62,366,570 |
| 2026-01-20 | 261.00 | 273.80 | 253.50 | 254.21 | 254.01 | 37,761,387 |
| 2026-01-19 | 246.00 | 262.09 | 245.24 | 255.95 | 255.75 | 40,900,545 |
| 2026-01-16 | 252.70 | 256.60 | 242.00 | 244.33 | 244.14 | 30,110,571 |
| 2026-01-15 | 254.00 | 258.00 | 245.46 | 250.00 | 249.80 | 26,414,634 |
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.