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
2026-07-21	46.620	50.470	41.600	50.310	50.310	5,948,696
2026-07-20	51.080	52.700	45.000	46.000	46.000	4,970,407
2026-07-17	56.920	56.980	49.550	49.920	49.920	3,451,477
2026-07-16	59.690	60.490	55.610	56.190	56.190	2,648,434
2026-07-15	63.330	63.790	59.170	60.050	60.050	2,626,533
2026-07-14	59.580	62.620	57.390	62.480	62.480	3,341,724
2026-07-13	65.750	66.500	59.170	59.350	59.350	3,300,926
2026-07-10	67.650	71.500	65.680	65.750	65.750	3,847,473
2026-07-09	67.010	69.340	64.500	68.810	68.340	3,196,763
2026-07-08	70.530	70.930	65.440	66.560	66.105	3,537,484
2026-07-07	73.010	75.300	68.890	68.930	68.459	5,051,035
2026-07-06	79.880	81.000	74.300	74.450	73.942	4,505,191
2026-07-03	77.690	82.820	77.690	79.440	78.897	3,095,368
2026-07-02	80.260	83.950	77.550	79.300	78.758	4,172,440
2026-07-01	84.450	85.320	81.930	81.950	81.390	3,727,201
2026-06-30	79.000	86.500	78.640	84.030	83.456	4,742,780
2026-06-29	82.490	86.220	75.530	78.400	77.865	5,315,839
2026-06-26	84.530	86.440	81.790	82.100	81.539	4,696,483
2026-06-25	87.800	89.900	84.200	85.260	84.678	6,397,825
2026-06-24	87.020	89.000	83.180	87.890	87.290	5,982,897
2026-06-23	92.250	94.880	86.400	88.030	87.429	5,275,837
2026-06-22	97.300	97.380	85.510	92.250	91.620	10,024,780
2026-06-18	87.990	97.690	87.100	96.130	95.473	8,772,810
2026-06-17	88.000	95.000	87.010	89.500	88.889	8,131,316
2026-06-16	92.170	92.960	86.880	88.640	88.035	8,520,710
2026-06-15	78.600	92.430	78.060	92.170	91.540	8,398,470
2026-06-12	82.100	82.880	76.020	78.130	77.596	7,631,067
2026-06-11	76.660	83.590	76.010	81.300	80.745	7,796,168
2026-06-10	78.840	81.180	74.410	77.500	76.971	5,672,737
2026-06-09	78.840	81.870	77.660	79.850	79.305	6,953,001
2026-06-08	69.970	83.000	69.970	78.250	77.716	8,697,542
2026-06-05	74.000	77.920	72.270	74.790	74.279	5,844,993
2026-06-04	66.990	77.620	66.000	76.600	76.077	7,251,556
2026-06-03	66.150	70.800	66.150	67.690	67.228	3,656,004
2026-06-02	66.590	67.940	64.500	66.650	66.195	2,827,905
2026-06-01	69.620	70.480	66.010	66.680	66.225	3,063,793
2026-05-29	74.610	75.500	68.400	69.620	69.145	4,588,793
2026-05-28	70.760	74.820	70.130	74.260	73.753	5,182,428
2026-05-27	68.000	73.500	68.000	71.570	71.081	5,186,216
2026-05-26	75.000	75.000	67.910	69.020	68.549	5,156,414
2026-05-25	75.500	76.460	73.100	74.200	73.693	3,532,013
2026-05-22	71.660	76.560	71.660	75.600	75.084	4,855,878
2026-05-21	77.270	78.000	71.500	71.680	71.190	5,469,584
2026-05-20	73.000	77.580	71.430	76.940	76.415	7,151,113
2026-05-19	73.020	76.350	71.580	75.250	74.736	3,794,678
2026-05-18	74.000	75.570	72.270	73.890	73.385	6,396,664
2026-05-15	77.030	78.600	74.600	75.580	75.064	6,143,519
2026-05-14	77.200	78.490	75.050	75.600	75.084	5,135,744
2026-05-13	75.000	78.150	74.100	76.730	76.206	6,283,195
2026-05-12	78.000	79.200	75.310	75.850	75.332	7,421,969
2026-05-11	79.210	84.500	75.600	80.280	79.732	11,012,370
2026-05-08	74.000	80.420	73.000	78.010	77.477	11,427,108
2026-05-07	65.000	76.700	64.380	75.150	74.637	11,715,575
2026-05-06	66.750	66.750	62.820	63.920	63.483	8,045,409
2026-04-30	69.000	70.660	65.010	65.760	65.311	6,860,816
2026-04-29	67.980	68.390	65.650	66.330	65.877	4,423,927
2026-04-28	67.240	70.000	64.990	67.950	67.486	6,493,454
2026-04-27	61.500	67.500	61.440	66.030	65.579	7,003,512
2026-04-24	60.870	61.660	59.680	60.670	60.256	3,856,656
2026-04-23	61.950	63.350	60.360	61.280	60.861	7,213,849

← NewerPage 2 of 3 · 121 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.