Hygon Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 150.68 | 154.87 | 149.79 | 153.72 | 153.41 | 13,158,995 |
| 2025-04-18 | 152.75 | 152.80 | 147.80 | 149.64 | 149.34 | 12,958,745 |
| 2025-04-17 | 152.49 | 157.77 | 152.00 | 154.00 | 153.69 | 16,359,547 |
| 2025-04-16 | 155.00 | 155.70 | 149.02 | 154.50 | 154.19 | 22,077,419 |
| 2025-04-15 | 149.68 | 151.43 | 147.48 | 150.40 | 150.10 | 13,290,169 |
| 2025-04-14 | 148.00 | 151.26 | 145.20 | 150.15 | 149.85 | 21,568,350 |
| 2025-04-11 | 142.50 | 152.88 | 141.02 | 146.92 | 146.63 | 31,677,305 |
| 2025-04-10 | 143.77 | 144.50 | 140.12 | 141.27 | 140.99 | 21,648,120 |
| 2025-04-09 | 132.00 | 142.74 | 131.66 | 141.48 | 141.20 | 33,654,470 |
| 2025-04-08 | 138.00 | 138.96 | 130.55 | 134.23 | 133.96 | 28,559,669 |
| 2025-04-07 | 135.55 | 140.22 | 128.07 | 136.46 | 136.19 | 37,756,549 |
| 2025-04-03 | 140.01 | 145.38 | 140.01 | 142.02 | 141.74 | 14,092,663 |
| 2025-04-02 | 141.20 | 142.62 | 140.68 | 141.83 | 141.55 | 7,610,829 |
| 2025-04-01 | 142.39 | 144.11 | 141.69 | 141.91 | 141.63 | 14,002,343 |
| 2025-03-31 | 139.82 | 142.32 | 138.99 | 141.30 | 141.02 | 11,682,710 |
| 2025-03-28 | 141.72 | 142.80 | 140.01 | 140.99 | 140.71 | 10,550,895 |
| 2025-03-27 | 141.79 | 144.88 | 141.40 | 142.16 | 141.88 | 15,199,574 |
| 2025-03-26 | 142.30 | 143.41 | 140.80 | 141.05 | 140.77 | 12,282,265 |
| 2025-03-25 | 148.90 | 150.28 | 141.00 | 142.02 | 141.74 | 20,801,565 |
| 2025-03-24 | 145.80 | 149.34 | 144.50 | 149.00 | 148.70 | 16,019,181 |
| 2025-03-21 | 151.50 | 152.63 | 144.00 | 145.80 | 145.51 | 21,389,642 |
| 2025-03-20 | 151.01 | 153.69 | 149.02 | 151.66 | 151.36 | 13,659,444 |
| 2025-03-19 | 152.80 | 154.54 | 151.80 | 152.84 | 152.54 | 12,026,350 |
| 2025-03-18 | 155.08 | 157.22 | 153.03 | 153.40 | 153.09 | 15,152,308 |
| 2025-03-17 | 158.66 | 158.80 | 154.28 | 154.79 | 154.48 | 16,664,155 |
| 2025-03-14 | 155.99 | 159.30 | 154.30 | 156.88 | 156.57 | 25,552,591 |
| 2025-03-13 | 164.73 | 164.73 | 154.17 | 155.49 | 155.18 | 24,918,589 |
| 2025-03-12 | 162.88 | 169.28 | 160.50 | 162.42 | 162.10 | 36,404,461 |
| 2025-03-11 | 158.90 | 160.60 | 155.00 | 158.01 | 157.70 | 24,857,197 |
| 2025-03-10 | 159.79 | 164.82 | 158.00 | 163.00 | 162.68 | 22,279,780 |
| 2025-03-07 | 161.50 | 164.24 | 158.70 | 159.80 | 159.48 | 21,462,920 |
| 2025-03-06 | 159.00 | 166.66 | 155.71 | 163.03 | 162.71 | 39,824,198 |
| 2025-03-05 | 150.96 | 154.79 | 150.13 | 153.95 | 153.64 | 23,075,773 |
| 2025-03-04 | 147.50 | 156.00 | 147.00 | 151.50 | 151.20 | 30,038,785 |
| 2025-03-03 | 160.05 | 162.09 | 149.51 | 150.93 | 150.63 | 39,622,103 |
| 2025-02-28 | 169.50 | 169.50 | 157.83 | 160.00 | 159.68 | 42,343,127 |
| 2025-02-27 | 165.05 | 171.90 | 162.60 | 169.99 | 169.65 | 49,023,076 |
| 2025-02-26 | 158.29 | 168.50 | 152.78 | 165.00 | 164.67 | 51,813,707 |
| 2025-02-25 | 151.00 | 161.29 | 149.21 | 155.90 | 155.59 | 39,484,960 |
| 2025-02-24 | 155.87 | 157.42 | 151.52 | 154.06 | 153.75 | 37,496,451 |
| 2025-02-21 | 139.07 | 160.01 | 139.07 | 156.96 | 156.65 | 78,244,142 |
| 2025-02-20 | 138.17 | 140.52 | 135.31 | 136.15 | 135.88 | 21,313,758 |
| 2025-02-19 | 137.50 | 139.44 | 136.05 | 137.37 | 137.10 | 25,133,034 |
| 2025-02-18 | 141.00 | 141.90 | 136.38 | 137.47 | 137.20 | 20,451,747 |
| 2025-02-17 | 137.30 | 144.51 | 137.30 | 141.61 | 141.33 | 37,889,071 |
| 2025-02-14 | 135.05 | 137.40 | 134.21 | 135.89 | 135.62 | 19,071,311 |
| 2025-02-13 | 140.50 | 140.50 | 135.00 | 135.05 | 134.78 | 28,433,220 |
| 2025-02-12 | 143.00 | 146.55 | 139.78 | 141.08 | 140.80 | 28,461,623 |
| 2025-02-11 | 142.48 | 143.67 | 137.53 | 140.00 | 139.72 | 26,601,503 |
| 2025-02-10 | 140.79 | 143.70 | 140.00 | 142.30 | 142.02 | 31,023,235 |
| 2025-02-07 | 141.00 | 144.28 | 137.30 | 139.70 | 139.42 | 39,442,073 |
| 2025-02-06 | 139.00 | 141.86 | 136.88 | 140.81 | 140.53 | 35,885,630 |
| 2025-02-05 | 136.00 | 140.88 | 132.66 | 139.19 | 138.91 | 50,016,968 |
| 2025-01-27 | 128.10 | 130.72 | 126.01 | 128.00 | 127.75 | 17,585,705 |
| 2025-01-24 | 130.57 | 133.54 | 130.01 | 131.00 | 130.74 | 20,550,057 |
| 2025-01-23 | 133.83 | 135.91 | 130.15 | 130.54 | 130.28 | 25,493,131 |
| 2025-01-22 | 132.70 | 134.88 | 131.05 | 132.47 | 132.21 | 22,348,615 |
| 2025-01-21 | 134.60 | 134.99 | 131.42 | 133.03 | 132.77 | 22,317,588 |
| 2025-01-20 | 133.00 | 136.16 | 131.40 | 133.90 | 133.63 | 22,901,899 |
| 2025-01-17 | 130.00 | 134.82 | 129.13 | 131.78 | 131.52 | 29,516,716 |
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.