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
2026-01-20	55.550	55.900	52.960	53.080	52.717	3,168,950
2026-01-19	54.900	56.500	54.550	55.860	55.479	3,017,791
2026-01-16	55.750	56.260	54.600	54.980	54.605	2,538,651
2026-01-15	53.800	55.580	53.800	54.740	54.366	2,709,311
2026-01-14	53.700	56.220	53.700	54.440	54.068	4,804,304
2026-01-13	56.220	57.500	53.620	53.690	53.323	4,631,145
2026-01-12	55.460	56.560	54.500	56.560	56.174	5,097,025
2026-01-09	57.910	58.480	56.000	56.150	55.767	5,360,109
2026-01-08	58.760	58.770	57.330	57.670	57.276	4,358,678
2026-01-07	55.110	59.880	53.900	58.960	58.557	6,938,197
2026-01-06	57.440	57.470	54.800	55.550	55.171	4,050,971
2026-01-05	55.080	56.350	55.010	55.790	55.409	3,260,378
2025-12-31	55.600	55.880	54.250	55.060	54.684	3,211,180
2025-12-30	56.010	56.350	55.110	55.140	54.763	3,882,816
2025-12-29	56.180	57.790	55.610	55.890	55.508	3,721,471
2025-12-26	59.030	59.600	56.280	56.910	56.521	6,118,250
2025-12-25	58.690	61.840	58.510	59.030	58.627	5,860,989
2025-12-24	59.010	60.600	57.680	59.550	59.143	7,428,758
2025-12-23	55.750	61.880	54.810	61.000	60.583	9,539,780
2025-12-22	55.950	56.900	55.100	56.250	55.866	5,899,714
2025-12-19	57.580	58.600	55.650	55.890	55.508	7,207,899
2025-12-18	53.250	59.950	53.250	57.950	57.554	11,831,765
2025-12-17	47.570	56.000	47.570	55.300	54.922	10,633,801
2025-12-16	49.720	49.720	46.130	46.730	46.411	2,085,332
2025-12-15	52.490	52.490	49.100	49.250	48.914	3,228,478
2025-12-12	51.950	53.200	50.780	52.490	52.132	3,625,855
2025-12-11	50.240	53.950	50.090	52.480	52.122	5,340,619
2025-12-10	50.890	50.890	49.390	50.170	49.827	2,297,919
2025-12-09	49.000	51.540	48.880	50.000	49.659	4,228,641
2025-12-08	44.800	50.280	44.680	49.030	48.695	5,179,445
2025-12-05	44.280	44.870	43.620	44.800	44.494	868,623
2025-12-04	44.290	44.800	43.930	44.280	43.978	605,471
2025-12-03	45.840	46.100	44.330	44.560	44.256	1,110,174
2025-12-02	46.690	46.690	45.700	45.930	45.616	788,738
2025-12-01	46.990	46.990	46.320	46.750	46.431	971,401
2025-11-28	47.110	47.110	46.010	46.720	46.401	1,010,077
2025-11-27	44.860	47.790	44.850	46.800	46.480	3,038,256
2025-11-26	46.120	46.120	44.660	44.850	44.544	1,145,593
2025-11-25	45.350	46.380	45.120	45.440	45.130	1,033,161
2025-11-24	43.810	45.200	43.710	45.130	44.822	1,070,968
2025-11-21	45.750	45.900	43.300	43.820	43.521	1,553,589
2025-11-20	46.900	46.900	46.020	46.090	45.775	487,868
2025-11-19	46.880	46.900	46.020	46.090	45.775	636,841
2025-11-18	47.340	47.340	46.210	46.370	46.053	1,175,052
2025-11-17	47.430	48.200	47.000	47.400	47.076	1,175,539
2025-11-14	47.500	48.770	47.110	47.800	47.474	1,352,103
2025-11-13	47.380	47.790	46.800	47.640	47.315	1,315,740
2025-11-12	48.100	48.390	47.130	47.340	47.017	1,202,034
2025-11-11	47.500	49.790	47.500	48.100	47.772	1,972,168
2025-11-10	47.800	48.290	46.960	47.270	46.947	1,352,944
2025-11-07	48.510	48.660	47.700	47.800	47.474	1,632,780
2025-11-06	48.990	49.280	48.420	48.900	48.566	1,254,851
2025-11-05	48.030	48.920	48.010	48.600	48.268	1,352,443
2025-11-04	50.190	50.190	49.020	49.270	48.934	1,527,232
2025-11-03	50.560	50.560	48.500	50.240	49.897	1,978,008
2025-10-31	51.620	51.820	49.740	50.610	50.264	4,009,977
2025-10-30	49.020	53.330	48.370	52.260	51.903	5,600,801
2025-10-29	48.580	49.600	48.160	49.010	48.675	1,959,278
2025-10-28	49.180	49.350	48.040	48.280	47.950	1,789,496
2025-10-27	49.000	50.200	48.600	49.330	48.993	2,701,653

← NewerPage 4 of 5 · 244 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.