Hygon Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 130.00 | 134.82 | 129.13 | 131.78 | 131.52 | 29,516,716 |
| 2025-01-16 | 147.19 | 147.99 | 132.79 | 132.81 | 132.55 | 51,585,061 |
| 2025-01-15 | 144.01 | 151.27 | 140.87 | 147.20 | 146.91 | 32,141,098 |
| 2025-01-14 | 145.50 | 146.55 | 138.28 | 144.05 | 143.76 | 32,829,793 |
| 2025-01-13 | 146.70 | 146.70 | 141.26 | 143.40 | 143.11 | 21,789,659 |
| 2025-01-10 | 149.12 | 153.66 | 146.63 | 146.70 | 146.41 | 32,695,512 |
| 2025-01-09 | 149.89 | 150.88 | 145.78 | 148.20 | 147.91 | 20,943,110 |
| 2025-01-08 | 145.25 | 151.30 | 144.80 | 149.89 | 149.59 | 32,891,375 |
| 2025-01-07 | 135.57 | 148.62 | 134.03 | 147.60 | 147.31 | 35,828,473 |
| 2025-01-06 | 137.74 | 141.80 | 133.33 | 134.57 | 134.30 | 19,911,463 |
| 2025-01-03 | 139.39 | 139.80 | 135.58 | 135.61 | 135.34 | 19,919,539 |
| 2025-01-02 | 148.30 | 149.47 | 137.41 | 139.08 | 138.80 | 38,644,594 |
| 2024-12-31 | 153.48 | 154.87 | 149.58 | 149.79 | 149.49 | 22,446,078 |
| 2024-12-30 | 155.00 | 159.18 | 151.33 | 154.00 | 153.69 | 27,532,213 |
| 2024-12-27 | 159.18 | 160.67 | 154.79 | 155.05 | 154.74 | 31,031,859 |
| 2024-12-26 | 155.00 | 160.60 | 154.50 | 159.18 | 158.86 | 36,154,165 |
| 2024-12-25 | 147.50 | 161.22 | 147.50 | 156.60 | 156.29 | 48,673,433 |
| 2024-12-24 | 138.49 | 141.21 | 134.50 | 140.75 | 140.47 | 32,539,814 |
| 2024-12-23 | 132.09 | 141.50 | 131.06 | 136.70 | 136.43 | 49,768,040 |
| 2024-12-20 | 128.00 | 133.28 | 127.78 | 131.06 | 130.80 | 33,184,363 |
| 2024-12-19 | 120.55 | 130.89 | 119.52 | 128.78 | 128.52 | 33,519,717 |
| 2024-12-18 | 121.50 | 122.86 | 120.71 | 121.20 | 120.96 | 14,308,466 |
| 2024-12-17 | 123.50 | 123.89 | 121.42 | 121.81 | 121.57 | 11,427,136 |
| 2024-12-16 | 122.01 | 124.90 | 119.50 | 123.42 | 123.17 | 16,153,504 |
| 2024-12-13 | 125.29 | 127.86 | 123.40 | 123.81 | 123.56 | 20,089,117 |
| 2024-12-12 | 123.88 | 127.68 | 123.80 | 126.80 | 126.55 | 15,825,641 |
| 2024-12-11 | 129.39 | 130.42 | 123.88 | 124.38 | 124.13 | 25,269,114 |
| 2024-12-10 | 137.00 | 137.88 | 130.01 | 130.30 | 130.04 | 24,668,777 |
| 2024-12-09 | 129.99 | 130.76 | 127.27 | 128.99 | 128.73 | 14,026,247 |
| 2024-12-06 | 128.60 | 132.40 | 126.30 | 129.81 | 129.55 | 18,389,273 |
| 2024-12-05 | 127.60 | 129.80 | 126.76 | 128.02 | 127.77 | 15,278,465 |
| 2024-12-04 | 128.51 | 133.70 | 127.00 | 128.89 | 128.63 | 30,252,123 |
| 2024-12-03 | 127.65 | 127.87 | 123.79 | 125.37 | 125.12 | 15,904,401 |
| 2024-12-02 | 126.45 | 130.33 | 126.04 | 126.89 | 126.64 | 18,385,640 |
| 2024-11-29 | 125.61 | 129.00 | 123.10 | 125.81 | 125.56 | 21,307,453 |
| 2024-11-28 | 123.95 | 128.80 | 122.44 | 126.00 | 125.75 | 21,344,884 |
| 2024-11-27 | 116.90 | 123.80 | 116.30 | 123.20 | 122.96 | 20,835,993 |
| 2024-11-26 | 117.97 | 119.45 | 117.11 | 118.10 | 117.87 | 12,471,761 |
| 2024-11-25 | 124.05 | 125.20 | 116.17 | 118.26 | 118.02 | 28,093,648 |
| 2024-11-22 | 128.70 | 132.22 | 123.17 | 123.90 | 123.65 | 25,715,458 |
| 2024-11-21 | 125.60 | 131.44 | 125.51 | 128.50 | 128.24 | 26,084,975 |
| 2024-11-20 | 127.21 | 129.75 | 125.10 | 126.54 | 126.29 | 19,706,599 |
| 2024-11-19 | 123.22 | 127.78 | 122.37 | 127.20 | 126.95 | 21,612,836 |
| 2024-11-18 | 122.90 | 126.79 | 121.35 | 123.11 | 122.87 | 25,210,401 |
| 2024-11-15 | 126.21 | 128.61 | 121.90 | 121.90 | 121.66 | 23,103,805 |
| 2024-11-14 | 129.80 | 132.90 | 126.38 | 126.70 | 126.45 | 29,596,901 |
| 2024-11-13 | 127.44 | 132.90 | 127.10 | 131.51 | 131.25 | 28,514,184 |
| 2024-11-12 | 136.00 | 137.39 | 129.32 | 129.41 | 129.15 | 44,724,908 |
| 2024-11-11 | 133.50 | 142.97 | 131.10 | 139.05 | 138.77 | 57,710,412 |
| 2024-11-08 | 145.88 | 149.80 | 135.69 | 136.99 | 136.72 | 49,663,550 |
| 2024-11-07 | 132.00 | 143.99 | 131.00 | 141.75 | 141.47 | 38,119,247 |
| 2024-11-06 | 131.24 | 136.95 | 127.40 | 133.19 | 132.93 | 35,428,268 |
| 2024-11-05 | 124.00 | 131.50 | 123.35 | 129.28 | 129.02 | 33,088,970 |
| 2024-11-04 | 121.99 | 124.84 | 121.50 | 124.45 | 124.20 | 20,141,749 |
| 2024-11-01 | 127.00 | 129.70 | 123.81 | 123.88 | 123.63 | 26,503,845 |
| 2024-10-31 | 125.65 | 129.78 | 124.38 | 128.42 | 128.16 | 34,571,786 |
| 2024-10-30 | 124.80 | 128.56 | 124.01 | 125.19 | 124.94 | 26,948,598 |
| 2024-10-29 | 123.33 | 132.17 | 121.60 | 126.53 | 126.28 | 38,573,519 |
| 2024-10-28 | 121.00 | 124.21 | 120.48 | 122.57 | 122.33 | 19,549,656 |
| 2024-10-25 | 125.88 | 125.96 | 120.65 | 122.00 | 121.76 | 24,973,741 |
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.