Hangzhou Huaguang Advanced Welding Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	47.000	47.490	45.200	45.460	45.460	1,888,135
2026-10-21	46.970	48.580	46.540	46.750	46.750	1,915,990
2026-10-20	45.670	47.550	44.730	46.610	46.610	2,392,095
2026-10-19	42.800	46.740	42.700	45.800	45.800	4,344,301
2026-10-16	44.650	45.200	42.940	43.390	43.390	2,049,860
2026-10-15	43.970	44.980	43.070	43.700	43.700	2,631,976
2026-10-14	47.530	48.150	45.620	46.010	46.010	2,165,690
2026-10-13	45.670	48.180	44.700	47.380	47.380	2,807,824
2026-10-12	48.060	48.260	46.550	47.250	47.250	2,513,745
2026-10-09	50.260	50.380	45.850	48.520	48.520	3,470,865
2026-10-08	52.700	54.150	49.900	50.260	50.260	3,282,548
2026-09-30	56.020	56.450	51.900	52.400	52.400	3,409,265
2026-09-29	54.000	56.720	53.120	55.820	55.820	3,866,112
2026-09-28	60.930	61.110	53.770	54.660	54.660	7,412,854
2026-09-24	63.900	64.360	61.250	61.270	61.270	6,020,318
2026-09-23	56.680	64.500	56.350	64.170	64.170	8,658,117
2026-09-22	57.960	58.560	56.250	56.300	56.300	2,950,955
2026-09-21	56.020	57.440	55.990	57.030	57.030	3,423,493
2026-09-18	55.980	56.780	55.130	56.000	56.000	2,988,638
2026-09-17	56.280	57.330	54.520	54.890	54.890	2,397,908
2026-09-16	53.400	56.650	53.200	56.330	56.330	2,888,045
2026-09-15	53.500	55.610	53.450	53.450	53.450	2,430,058
2026-09-14	52.610	54.810	51.660	54.000	54.000	3,461,408
2026-09-11	54.400	54.950	51.660	53.220	53.220	3,765,816
2026-09-10	56.460	57.200	55.250	55.250	55.250	2,407,909
2026-09-09	57.890	59.560	56.830	56.990	56.990	3,084,670
2026-09-08	58.900	59.010	56.460	57.930	57.930	3,655,999
2026-09-07	57.630	59.390	56.940	58.830	58.830	4,202,857
2026-09-04	60.500	60.850	56.130	56.500	56.500	4,948,619
2026-09-03	57.250	60.590	56.580	58.980	58.980	4,857,811
2026-09-02	55.540	58.150	54.620	56.270	56.270	3,285,312
2026-09-01	59.450	59.610	56.210	56.250	56.250	3,607,861
2026-08-31	54.900	59.960	54.900	59.530	59.530	4,767,957
2026-08-28	59.000	60.350	56.500	56.670	56.670	6,370,106
2026-08-27	59.190	61.500	56.190	60.400	60.400	7,569,771
2026-08-26	55.500	58.450	53.010	58.340	58.340	5,416,848
2026-08-25	53.480	56.180	51.610	55.500	55.500	3,800,248
2026-08-24	53.120	54.850	52.300	54.080	54.080	3,039,791
2026-08-21	52.100	54.320	51.550	53.700	53.700	3,171,731
2026-08-20	53.110	54.800	51.690	52.510	52.510	3,895,294
2026-08-19	56.000	56.110	51.350	51.650	51.650	4,427,904
2026-08-18	58.000	60.800	56.140	56.890	56.890	5,696,956
2026-08-17	55.600	58.490	53.210	58.250	58.250	6,629,264
2026-08-14	49.750	55.700	49.620	54.740	54.740	5,308,059
2026-08-13	50.450	51.770	49.030	49.120	49.120	2,392,092
2026-08-12	49.200	50.840	49.000	50.400	50.400	2,251,336
2026-08-11	49.750	50.080	48.420	49.200	49.200	2,025,882
2026-08-10	51.940	51.950	48.630	49.940	49.940	3,572,155
2026-08-07	48.860	52.170	48.400	51.420	51.420	3,559,649
2026-08-06	48.380	50.200	47.300	49.350	49.350	2,720,139
2026-08-05	45.000	48.990	45.000	48.090	48.090	3,505,686
2026-08-04	43.480	45.690	42.710	45.210	45.210	3,433,365
2026-08-03	42.600	44.300	42.310	42.870	42.870	3,074,686
2026-07-31	43.900	46.850	43.660	43.700	43.700	3,716,894
2026-07-30	45.000	45.980	40.880	41.800	41.800	4,023,028
2026-07-29	46.700	46.960	43.310	45.070	45.070	4,202,958
2026-07-28	49.880	50.480	46.460	46.890	46.890	2,616,179
2026-07-27	48.300	51.050	48.300	50.490	50.490	2,705,004
2026-07-24	50.020	50.850	48.030	48.330	48.330	2,150,173
2026-07-23	51.570	52.000	49.440	50.380	50.380	3,187,866

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.4700 CNY
2025-10-17	0.1500 CNY
2025-06-06	0.2770 CNY
2024-05-30	0.1500 CNY
2022-06-09	0.1570 CNY
2021-06-08	0.2270 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.