Hygon Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 235.00 | 236.70 | 227.20 | 228.74 | 228.56 | 28,194,944 |
| 2025-10-17 | 233.29 | 234.89 | 223.00 | 228.25 | 228.07 | 29,385,359 |
| 2025-10-16 | 230.00 | 238.58 | 227.84 | 233.01 | 232.83 | 29,767,646 |
| 2025-10-15 | 228.18 | 243.21 | 228.06 | 241.05 | 240.86 | 35,901,105 |
| 2025-10-14 | 248.80 | 248.98 | 224.38 | 227.60 | 227.42 | 46,191,968 |
| 2025-10-13 | 241.00 | 249.88 | 237.01 | 244.00 | 243.81 | 38,308,671 |
| 2025-10-10 | 257.00 | 257.00 | 238.58 | 241.49 | 241.30 | 47,982,149 |
| 2025-10-09 | 262.00 | 273.33 | 261.39 | 263.05 | 262.84 | 46,320,724 |
| 2025-09-30 | 260.50 | 262.50 | 251.50 | 252.60 | 252.40 | 38,990,798 |
| 2025-09-29 | 259.00 | 259.88 | 246.00 | 255.84 | 255.64 | 46,371,883 |
| 2025-09-26 | 263.03 | 268.68 | 259.00 | 259.10 | 258.89 | 34,330,791 |
| 2025-09-25 | 259.88 | 277.98 | 258.05 | 267.92 | 267.71 | 48,105,178 |
| 2025-09-24 | 255.99 | 267.00 | 252.16 | 259.89 | 259.68 | 54,606,168 |
| 2025-09-23 | 258.88 | 264.88 | 249.53 | 254.66 | 254.46 | 53,757,305 |
| 2025-09-22 | 232.00 | 274.78 | 230.00 | 261.21 | 261.00 | 71,882,818 |
| 2025-09-19 | 247.99 | 249.99 | 235.20 | 235.96 | 235.77 | 49,765,418 |
| 2025-09-18 | 250.06 | 265.00 | 237.01 | 243.81 | 243.62 | 76,028,572 |
| 2025-09-17 | 241.57 | 244.97 | 234.55 | 242.69 | 242.50 | 49,119,380 |
| 2025-09-16 | 234.07 | 255.96 | 234.00 | 246.00 | 245.80 | 64,081,001 |
| 2025-09-15 | 232.24 | 241.88 | 225.01 | 231.50 | 231.32 | 66,250,859 |
| 2025-09-12 | 216.00 | 233.33 | 215.68 | 220.02 | 219.85 | 81,504,861 |
| 2025-09-11 | 185.14 | 220.84 | 184.80 | 220.84 | 220.66 | 77,578,736 |
| 2025-09-10 | 178.27 | 189.41 | 178.27 | 184.03 | 183.88 | 46,981,365 |
| 2025-09-09 | 177.43 | 179.30 | 173.50 | 174.51 | 174.37 | 24,336,912 |
| 2025-09-08 | 179.99 | 182.50 | 175.12 | 179.35 | 179.21 | 32,391,946 |
| 2025-09-05 | 173.88 | 181.24 | 169.33 | 179.40 | 179.26 | 46,046,555 |
| 2025-09-04 | 195.50 | 195.60 | 170.41 | 173.28 | 173.14 | 67,091,705 |
| 2025-09-03 | 198.00 | 199.39 | 192.00 | 194.98 | 194.83 | 39,003,401 |
| 2025-09-02 | 206.00 | 211.79 | 196.80 | 201.89 | 201.73 | 55,062,623 |
| 2025-09-01 | 199.00 | 217.33 | 194.90 | 208.96 | 208.79 | 65,733,413 |
| 2025-08-29 | 199.71 | 199.82 | 192.60 | 194.52 | 194.37 | 49,882,764 |
| 2025-08-28 | 191.00 | 205.69 | 190.88 | 205.00 | 204.84 | 69,739,515 |
| 2025-08-27 | 200.17 | 202.61 | 191.37 | 191.95 | 191.80 | 64,584,689 |
| 2025-08-26 | 203.18 | 203.90 | 196.80 | 197.23 | 197.07 | 57,920,179 |
| 2025-08-25 | 196.00 | 217.66 | 195.36 | 210.10 | 209.93 | 102,204,424 |
| 2025-08-22 | 159.18 | 186.06 | 159.18 | 186.06 | 185.91 | 75,154,632 |
| 2025-08-21 | 156.91 | 160.30 | 154.14 | 155.05 | 154.93 | 41,757,541 |
| 2025-08-20 | 148.88 | 155.96 | 146.77 | 155.79 | 155.67 | 48,236,173 |
| 2025-08-19 | 152.10 | 153.66 | 148.70 | 148.73 | 148.61 | 36,311,641 |
| 2025-08-18 | 155.00 | 155.58 | 151.40 | 152.61 | 152.49 | 43,059,835 |
| 2025-08-15 | 150.03 | 155.00 | 150.00 | 153.86 | 153.74 | 44,245,540 |
| 2025-08-14 | 140.90 | 159.99 | 140.56 | 152.49 | 152.37 | 78,901,478 |
| 2025-08-13 | 140.00 | 142.33 | 138.58 | 140.12 | 140.01 | 36,888,371 |
| 2025-08-12 | 136.00 | 143.68 | 135.05 | 138.80 | 138.69 | 49,599,929 |
| 2025-08-11 | 136.15 | 136.89 | 135.70 | 135.91 | 135.80 | 16,045,534 |
| 2025-08-08 | 136.60 | 137.17 | 135.70 | 136.12 | 136.01 | 16,515,727 |
| 2025-08-07 | 137.89 | 138.85 | 136.41 | 136.61 | 136.50 | 24,239,698 |
| 2025-08-06 | 139.35 | 139.62 | 136.38 | 137.34 | 137.23 | 40,868,260 |
| 2025-08-05 | 141.50 | 142.80 | 139.35 | 142.46 | 142.35 | 17,612,763 |
| 2025-08-04 | 137.00 | 145.03 | 137.00 | 142.58 | 142.47 | 31,919,602 |
| 2025-08-01 | 139.70 | 143.67 | 137.02 | 137.75 | 137.64 | 22,549,053 |
| 2025-07-31 | 140.30 | 144.96 | 138.80 | 139.20 | 139.09 | 31,067,382 |
| 2025-07-30 | 142.10 | 143.19 | 139.61 | 140.45 | 140.34 | 16,945,833 |
| 2025-07-29 | 139.10 | 145.00 | 138.51 | 143.00 | 142.89 | 28,162,518 |
| 2025-07-28 | 141.01 | 141.30 | 138.70 | 139.93 | 139.82 | 18,647,934 |
| 2025-07-25 | 136.86 | 142.99 | 136.12 | 141.49 | 141.38 | 35,889,525 |
| 2025-07-24 | 135.45 | 137.78 | 135.44 | 136.70 | 136.59 | 19,830,632 |
| 2025-07-23 | 135.40 | 136.27 | 134.85 | 135.17 | 135.06 | 20,382,472 |
| 2025-07-22 | 136.50 | 137.64 | 135.20 | 135.34 | 135.23 | 22,006,605 |
| 2025-07-21 | 137.22 | 138.34 | 136.18 | 136.67 | 136.56 | 13,169,501 |
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.