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
2026-04-22	58.670	61.850	57.610	60.800	60.385	6,927,020
2026-04-21	54.050	59.800	53.260	59.120	58.716	8,140,351
2026-04-20	55.490	56.470	54.280	54.830	54.456	4,329,422
2026-04-17	54.330	57.510	52.800	55.530	55.151	7,283,465
2026-04-16	49.750	52.900	49.690	52.790	52.429	4,228,334
2026-04-15	50.140	50.480	49.380	49.530	49.192	1,984,103
2026-04-14	50.000	50.950	49.160	50.150	49.808	2,716,194
2026-04-13	48.060	49.220	48.000	49.110	48.775	1,653,913
2026-04-10	48.200	49.800	47.880	48.600	48.268	1,826,490
2026-04-09	47.050	49.190	47.000	48.200	47.871	1,900,669
2026-04-08	45.960	47.800	45.700	47.790	47.464	1,936,845
2026-04-07	45.000	45.450	44.210	44.910	44.603	802,319
2026-04-03	44.600	44.980	44.380	44.600	44.295	941,691
2026-04-02	45.960	46.000	44.000	44.600	44.295	917,573
2026-04-01	45.400	45.920	45.230	45.730	45.418	996,255
2026-03-31	45.240	45.760	44.500	44.660	44.355	878,259
2026-03-30	44.500	45.590	44.270	45.210	44.901	839,771
2026-03-27	44.720	45.880	44.000	45.370	45.060	1,169,556
2026-03-26	46.380	46.590	44.750	45.230	44.921	1,161,641
2026-03-25	44.500	46.680	44.500	46.240	45.924	1,722,883
2026-03-24	44.290	44.900	43.000	44.230	43.928	1,461,659
2026-03-23	45.500	45.610	43.000	43.400	43.104	2,075,015
2026-03-20	46.820	47.990	46.410	46.450	46.133	1,583,662
2026-03-19	48.010	48.010	46.810	46.930	46.609	2,060,191
2026-03-18	48.300	48.640	47.670	48.640	48.308	1,597,751
2026-03-17	50.880	50.890	48.100	48.250	47.920	2,752,833
2026-03-16	50.050	51.380	48.900	50.640	50.294	2,710,429
2026-03-13	51.230	51.710	50.130	50.370	50.026	1,933,649
2026-03-12	52.950	53.310	50.790	51.230	50.880	3,186,711
2026-03-11	54.500	56.980	52.800	52.950	52.588	4,033,482
2026-03-10	51.860	54.900	51.860	54.260	53.889	4,908,840
2026-03-09	53.320	53.320	48.200	50.840	50.493	5,045,964
2026-03-06	55.000	55.980	54.220	54.780	54.406	3,044,404
2026-03-05	57.350	58.250	54.540	55.100	54.724	4,070,577
2026-03-04	55.800	57.880	55.110	55.640	55.260	3,522,323
2026-03-03	58.630	60.880	56.380	56.630	56.243	6,463,296
2026-03-02	53.530	61.480	53.300	59.350	58.945	9,062,801
2026-02-27	54.000	54.180	53.410	53.850	53.482	2,097,645
2026-02-26	52.700	54.870	52.700	54.700	54.326	3,056,133
2026-02-25	52.000	54.300	52.000	53.080	52.717	2,236,413
2026-02-24	52.230	53.390	51.840	52.300	51.943	2,033,495
2026-02-13	52.260	53.500	51.270	52.050	51.695	2,395,463
2026-02-12	50.550	53.360	50.500	52.800	52.439	4,020,306
2026-02-11	50.360	50.860	50.000	50.160	49.817	1,003,050
2026-02-10	50.520	51.450	50.100	50.150	49.808	1,467,837
2026-02-09	50.780	51.750	50.290	50.900	50.552	1,759,937
2026-02-06	49.700	50.590	49.610	49.830	49.490	1,001,300
2026-02-05	51.020	51.260	49.690	50.080	49.738	1,495,162
2026-02-04	52.000	52.370	51.000	51.610	51.258	1,621,267
2026-02-03	50.970	52.290	50.870	52.250	51.893	2,633,944
2026-02-02	53.980	53.980	49.960	50.160	49.817	3,096,111
2026-01-30	51.860	53.990	50.890	53.250	52.886	3,173,061
2026-01-29	52.890	53.080	51.050	51.110	50.761	1,909,399
2026-01-28	52.430	53.230	51.470	52.690	52.330	2,103,055
2026-01-27	51.520	52.790	49.840	52.710	52.350	3,361,538
2026-01-26	54.360	55.080	51.900	52.000	51.645	3,592,181
2026-01-23	53.840	55.530	53.840	54.250	53.880	2,725,393
2026-01-22	55.360	55.680	53.600	54.500	54.128	2,645,982
2026-01-21	52.780	54.910	52.360	54.740	54.366	3,165,075
2026-01-20	55.550	55.900	52.960	53.080	52.717	3,168,950

← NewerPage 3 of 21 · 1,217 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.