Hygon Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 122.52 | 126.35 | 122.01 | 123.80 | 123.55 | 21,396,357 |
| 2024-10-23 | 127.00 | 129.50 | 124.66 | 125.02 | 124.77 | 30,178,249 |
| 2024-10-22 | 128.00 | 132.00 | 125.00 | 128.11 | 127.86 | 37,190,535 |
| 2024-10-21 | 136.00 | 146.88 | 129.06 | 131.30 | 131.04 | 67,436,776 |
| 2024-10-18 | 117.00 | 138.89 | 115.15 | 132.99 | 132.73 | 59,997,761 |
| 2024-10-17 | 121.94 | 122.00 | 116.18 | 116.18 | 115.95 | 33,150,593 |
| 2024-10-16 | 115.00 | 117.99 | 113.00 | 113.57 | 113.34 | 25,167,829 |
| 2024-10-15 | 124.00 | 124.30 | 116.99 | 117.00 | 116.77 | 35,780,323 |
| 2024-10-14 | 124.99 | 125.50 | 116.45 | 124.20 | 123.95 | 42,710,957 |
| 2024-10-11 | 125.02 | 130.79 | 121.21 | 123.70 | 123.45 | 38,857,637 |
| 2024-10-10 | 133.98 | 144.00 | 119.32 | 131.03 | 130.77 | 57,916,204 |
| 2024-10-09 | 120.19 | 148.70 | 118.00 | 131.00 | 130.74 | 78,096,514 |
| 2024-10-08 | 123.94 | 123.94 | 118.00 | 123.94 | 123.69 | 47,248,899 |
| 2024-09-30 | 90.090 | 103.28 | 90.080 | 103.28 | 103.07 | 44,184,421 |
| 2024-09-27 | 82.000 | 86.790 | 81.200 | 86.090 | 85.919 | 12,566,667 |
| 2024-09-26 | 78.800 | 81.180 | 77.750 | 80.990 | 80.829 | 17,656,470 |
| 2024-09-25 | 79.430 | 80.000 | 78.500 | 78.750 | 78.593 | 15,692,898 |
| 2024-09-24 | 76.670 | 79.050 | 75.610 | 78.120 | 77.965 | 16,729,206 |
| 2024-09-23 | 75.110 | 76.350 | 74.630 | 75.510 | 75.360 | 7,143,629 |
| 2024-09-20 | 76.000 | 76.190 | 74.400 | 75.920 | 75.769 | 8,777,017 |
| 2024-09-19 | 75.650 | 76.270 | 73.900 | 75.920 | 75.769 | 9,365,656 |
| 2024-09-18 | 77.100 | 77.360 | 74.280 | 74.730 | 74.581 | 10,573,757 |
| 2024-09-13 | 76.080 | 78.720 | 76.080 | 77.980 | 77.825 | 12,386,718 |
| 2024-09-12 | 79.600 | 80.090 | 76.020 | 76.100 | 75.949 | 10,655,235 |
| 2024-09-11 | 78.500 | 79.570 | 78.350 | 79.200 | 79.043 | 8,120,785 |
| 2024-09-10 | 76.400 | 79.880 | 76.030 | 78.900 | 78.743 | 12,311,393 |
| 2024-09-09 | 76.000 | 78.020 | 75.720 | 76.400 | 76.248 | 8,020,341 |
| 2024-09-06 | 75.200 | 78.270 | 74.000 | 76.180 | 76.029 | 11,257,818 |
| 2024-09-05 | 76.570 | 78.180 | 73.800 | 74.700 | 74.551 | 11,312,544 |
| 2024-09-04 | 76.330 | 77.280 | 76.100 | 76.470 | 76.318 | 5,252,524 |
| 2024-09-03 | 77.870 | 78.870 | 77.100 | 77.320 | 77.166 | 7,477,279 |
| 2024-09-02 | 78.910 | 80.330 | 77.780 | 77.870 | 77.715 | 11,776,652 |
| 2024-08-30 | 75.190 | 80.000 | 74.800 | 79.390 | 79.232 | 21,050,996 |
| 2024-08-29 | 74.400 | 75.830 | 73.410 | 75.000 | 74.851 | 6,863,327 |
| 2024-08-28 | 75.590 | 75.890 | 74.470 | 74.710 | 74.561 | 5,523,133 |
| 2024-08-27 | 74.430 | 76.050 | 74.200 | 75.300 | 75.150 | 6,222,749 |
| 2024-08-26 | 76.250 | 77.000 | 74.660 | 74.880 | 74.731 | 7,378,577 |
| 2024-08-23 | 76.850 | 77.690 | 75.500 | 76.250 | 76.098 | 9,613,552 |
| 2024-08-22 | 76.800 | 78.200 | 76.550 | 77.300 | 77.146 | 10,349,274 |
| 2024-08-21 | 75.100 | 78.100 | 75.100 | 76.980 | 76.827 | 9,396,266 |
| 2024-08-20 | 77.300 | 77.380 | 75.300 | 75.650 | 75.500 | 7,490,602 |
| 2024-08-19 | 76.980 | 78.230 | 76.510 | 76.840 | 76.687 | 7,937,911 |
| 2024-08-16 | 76.590 | 77.660 | 76.370 | 76.840 | 76.687 | 9,371,878 |
| 2024-08-15 | 73.480 | 78.000 | 73.050 | 76.600 | 76.448 | 19,043,305 |
| 2024-08-14 | 74.090 | 74.650 | 73.260 | 73.570 | 73.424 | 7,466,931 |
| 2024-08-13 | 73.790 | 74.980 | 72.900 | 73.510 | 73.364 | 7,586,031 |
| 2024-08-12 | 71.960 | 74.140 | 71.700 | 73.700 | 73.553 | 9,528,696 |
| 2024-08-09 | 73.400 | 73.770 | 72.010 | 72.010 | 71.867 | 7,869,845 |
| 2024-08-08 | 70.700 | 73.430 | 70.510 | 72.380 | 72.236 | 9,305,299 |
| 2024-08-07 | 74.870 | 74.880 | 71.180 | 71.640 | 71.498 | 12,343,576 |
| 2024-08-06 | 75.180 | 75.400 | 72.810 | 74.870 | 74.721 | 10,873,047 |
| 2024-08-05 | 77.500 | 77.500 | 73.450 | 73.810 | 73.663 | 18,351,232 |
| 2024-08-02 | 78.200 | 79.420 | 77.570 | 77.970 | 77.815 | 13,109,015 |
| 2024-08-01 | 81.010 | 81.300 | 79.110 | 79.660 | 79.502 | 16,835,242 |
| 2024-07-31 | 74.550 | 79.870 | 74.400 | 79.500 | 79.342 | 21,418,891 |
| 2024-07-30 | 73.730 | 75.060 | 72.490 | 75.000 | 74.851 | 10,902,538 |
| 2024-07-29 | 74.510 | 74.660 | 73.080 | 73.850 | 73.703 | 8,220,594 |
| 2024-07-26 | 75.120 | 75.890 | 73.730 | 74.310 | 74.162 | 10,720,159 |
| 2024-07-25 | 74.300 | 76.490 | 74.300 | 74.800 | 74.651 | 12,521,743 |
| 2024-07-24 | 75.200 | 77.610 | 75.010 | 75.440 | 75.290 | 14,734,334 |
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.