Hygon Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 137.50 | 138.16 | 136.31 | 136.97 | 136.86 | 12,068,745 |
| 2025-07-17 | 137.56 | 138.00 | 135.82 | 138.00 | 137.89 | 17,159,059 |
| 2025-07-16 | 136.70 | 139.15 | 136.50 | 137.56 | 137.45 | 15,745,373 |
| 2025-07-15 | 136.10 | 137.64 | 135.86 | 136.70 | 136.59 | 13,308,344 |
| 2025-07-14 | 137.00 | 137.68 | 136.00 | 136.10 | 135.99 | 9,621,070 |
| 2025-07-11 | 135.46 | 138.95 | 135.01 | 137.43 | 137.32 | 20,963,941 |
| 2025-07-10 | 135.51 | 136.10 | 135.01 | 135.11 | 135.00 | 10,940,466 |
| 2025-07-09 | 137.19 | 137.38 | 135.38 | 135.39 | 135.28 | 9,061,980 |
| 2025-07-08 | 136.16 | 137.20 | 135.39 | 136.90 | 136.79 | 10,073,586 |
| 2025-07-07 | 135.56 | 136.32 | 134.83 | 136.03 | 135.92 | 7,232,237 |
| 2025-07-04 | 135.36 | 137.30 | 134.90 | 135.56 | 135.45 | 11,151,327 |
| 2025-07-03 | 135.80 | 136.43 | 135.10 | 135.36 | 135.25 | 9,140,742 |
| 2025-07-02 | 136.31 | 136.78 | 135.50 | 135.56 | 135.45 | 10,266,933 |
| 2025-07-01 | 141.07 | 141.09 | 136.21 | 136.50 | 136.39 | 19,541,139 |
| 2025-06-30 | 139.16 | 142.77 | 138.69 | 141.29 | 141.18 | 15,404,465 |
| 2025-06-27 | 142.85 | 143.29 | 138.88 | 139.00 | 138.89 | 17,061,097 |
| 2025-06-26 | 138.80 | 146.68 | 138.11 | 141.75 | 141.64 | 29,916,733 |
| 2025-06-25 | 136.54 | 138.25 | 135.74 | 137.99 | 137.88 | 16,995,590 |
| 2025-06-24 | 134.00 | 138.12 | 133.60 | 137.14 | 137.03 | 19,608,053 |
| 2025-06-23 | 133.01 | 134.36 | 132.90 | 133.58 | 133.47 | 9,057,194 |
| 2025-06-20 | 134.50 | 135.48 | 133.50 | 133.50 | 133.39 | 9,018,692 |
| 2025-06-19 | 134.24 | 136.36 | 133.58 | 134.15 | 134.04 | 10,646,916 |
| 2025-06-18 | 136.13 | 136.40 | 134.21 | 134.68 | 134.57 | 11,917,781 |
| 2025-06-17 | 138.20 | 138.20 | 135.38 | 135.70 | 135.59 | 13,154,446 |
| 2025-06-16 | 136.69 | 138.98 | 135.74 | 138.35 | 138.24 | 14,870,806 |
| 2025-06-13 | 135.01 | 137.96 | 134.43 | 137.06 | 136.95 | 19,493,023 |
| 2025-06-12 | 135.50 | 136.56 | 132.01 | 136.09 | 135.98 | 18,755,783 |
| 2025-06-11 | 140.10 | 141.00 | 135.41 | 135.50 | 135.39 | 31,970,969 |
| 2025-06-10 | 148.00 | 148.00 | 140.00 | 141.98 | 141.87 | 60,907,734 |
| 2025-06-09 | 136.13 | 136.13 | 136.13 | 136.13 | 136.02 | 0 |
| 2025-06-06 | 136.13 | 136.13 | 136.13 | 136.13 | 136.02 | 0 |
| 2025-06-05 | 136.13 | 136.13 | 136.13 | 136.13 | 136.02 | 0 |
| 2025-06-04 | 136.13 | 136.13 | 136.13 | 136.13 | 136.02 | 0 |
| 2025-06-03 | 136.13 | 136.13 | 136.13 | 136.13 | 136.02 | 0 |
| 2025-05-30 | 136.13 | 136.13 | 136.13 | 136.13 | 136.02 | 0 |
| 2025-05-29 | 136.13 | 136.13 | 136.13 | 136.13 | 136.02 | 0 |
| 2025-05-28 | 136.13 | 136.13 | 136.13 | 136.13 | 136.02 | 0 |
| 2025-05-27 | 136.13 | 136.13 | 136.13 | 136.13 | 136.02 | 0 |
| 2025-05-26 | 136.13 | 136.13 | 136.13 | 136.13 | 136.02 | 0 |
| 2025-05-23 | 136.03 | 139.78 | 135.60 | 136.13 | 136.02 | 9,965,739 |
| 2025-05-22 | 138.51 | 139.56 | 136.00 | 136.66 | 136.55 | 8,607,536 |
| 2025-05-21 | 138.50 | 139.81 | 138.02 | 138.85 | 138.74 | 6,152,054 |
| 2025-05-20 | 139.84 | 140.75 | 138.80 | 138.96 | 138.85 | 7,864,040 |
| 2025-05-19 | 138.80 | 140.66 | 138.08 | 139.90 | 139.79 | 7,996,708 |
| 2025-05-16 | 142.01 | 142.67 | 137.06 | 138.49 | 138.38 | 13,572,217 |
| 2025-05-15 | 144.21 | 144.98 | 141.70 | 142.11 | 141.83 | 8,599,990 |
| 2025-05-14 | 143.40 | 145.50 | 142.70 | 144.22 | 143.93 | 11,853,435 |
| 2025-05-13 | 144.54 | 144.70 | 142.00 | 142.17 | 141.89 | 10,043,497 |
| 2025-05-12 | 143.60 | 145.68 | 142.80 | 143.70 | 143.41 | 11,402,035 |
| 2025-05-09 | 145.61 | 146.27 | 143.88 | 143.88 | 143.59 | 9,502,054 |
| 2025-05-08 | 149.50 | 149.98 | 145.91 | 146.00 | 145.71 | 16,494,739 |
| 2025-05-07 | 153.41 | 153.41 | 149.40 | 150.80 | 150.50 | 12,674,245 |
| 2025-05-06 | 151.10 | 151.10 | 147.55 | 150.01 | 149.71 | 12,535,282 |
| 2025-04-30 | 149.50 | 152.28 | 148.40 | 148.60 | 148.30 | 11,490,290 |
| 2025-04-29 | 148.06 | 150.72 | 145.66 | 150.10 | 149.80 | 9,126,561 |
| 2025-04-28 | 147.97 | 149.75 | 147.15 | 148.60 | 148.30 | 8,606,360 |
| 2025-04-25 | 149.07 | 149.68 | 146.66 | 147.21 | 146.92 | 9,015,608 |
| 2025-04-24 | 149.00 | 151.35 | 148.06 | 148.30 | 148.01 | 8,782,467 |
| 2025-04-23 | 152.10 | 153.53 | 148.45 | 149.00 | 148.70 | 14,664,934 |
| 2025-04-22 | 154.68 | 157.27 | 152.08 | 152.10 | 151.80 | 17,660,103 |
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.