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
2025-10-24	47.550	48.760	47.550	48.160	47.831	1,798,671
2025-10-23	48.280	48.580	46.180	47.560	47.235	2,209,097
2025-10-22	48.940	49.980	48.250	48.870	48.536	1,740,363
2025-10-21	48.740	49.190	48.100	48.950	48.616	1,594,717
2025-10-20	49.500	50.200	48.120	48.550	48.218	2,032,847
2025-10-17	51.100	51.410	48.230	48.380	48.050	3,133,751
2025-10-16	53.970	53.970	51.080	51.520	51.019	3,200,327
2025-10-15	52.600	54.260	51.120	53.510	52.990	4,197,698
2025-10-14	52.520	55.980	51.160	51.640	51.138	5,035,805
2025-10-13	47.000	52.520	46.500	52.490	51.980	4,493,459
2025-10-10	54.560	55.200	50.400	50.700	50.207	5,565,065
2025-10-09	55.320	55.380	53.320	54.010	53.485	4,144,237
2025-09-30	55.580	56.000	54.700	55.160	54.624	4,660,849
2025-09-29	48.900	56.780	48.400	55.590	55.050	10,075,699
2025-09-26	49.600	49.800	48.300	48.380	47.910	3,158,876
2025-09-25	47.500	50.980	47.150	49.950	49.464	5,983,726
2025-09-24	46.770	47.710	46.280	47.500	47.038	2,157,507
2025-09-23	47.670	48.950	45.260	46.840	46.385	3,581,859
2025-09-22	47.950	48.600	47.010	48.000	47.533	1,820,020
2025-09-19	48.500	48.990	47.000	47.800	47.335	2,620,400
2025-09-18	47.800	50.130	47.780	48.540	48.068	3,660,747
2025-09-17	48.310	49.300	47.690	48.690	48.217	3,341,427
2025-09-16	48.500	48.900	47.440	48.420	47.949	6,084,308
2025-09-15	52.150	52.180	50.770	50.810	50.316	2,244,946
2025-09-12	51.530	52.440	51.090	51.420	50.920	3,122,859
2025-09-11	50.210	52.330	48.910	52.060	51.554	4,563,612
2025-09-10	49.330	51.400	49.210	50.210	49.722	3,619,371
2025-09-09	49.810	49.810	48.510	49.070	48.593	2,432,907
2025-09-08	49.790	50.180	48.220	49.800	49.316	3,347,887
2025-09-05	49.010	49.820	47.890	49.640	49.157	3,358,467
2025-09-04	50.490	51.200	47.490	48.510	48.038	4,222,318
2025-09-03	51.200	51.500	50.060	50.530	50.039	3,017,749
2025-09-02	56.000	56.230	49.550	51.210	50.712	8,285,246
2025-09-01	61.200	61.200	54.930	56.500	55.951	9,468,475
2025-08-29	59.660	65.230	59.510	63.200	62.586	7,684,592
2025-08-28	59.000	59.970	57.500	59.500	58.922	5,703,500
2025-08-27	58.400	61.660	57.250	59.400	58.823	7,390,384
2025-08-26	58.500	59.450	57.700	57.880	57.317	5,128,473
2025-08-25	57.800	59.380	56.810	58.570	58.001	6,281,721
2025-08-22	58.790	60.290	56.980	57.450	56.892	8,730,607
2025-08-21	67.390	72.300	58.580	59.470	58.892	11,081,199
2025-08-20	64.950	68.470	63.250	66.580	65.933	5,068,377
2025-08-19	66.150	67.530	63.000	66.470	65.824	7,316,687
2025-08-18	61.120	71.000	58.770	67.380	66.725	10,711,511
2025-08-15	50.940	61.800	50.030	59.480	58.902	9,824,431
2025-08-14	51.000	55.550	50.710	51.560	51.059	6,950,301
2025-08-13	49.100	51.420	48.250	51.420	50.920	6,334,280
2025-08-12	49.110	50.500	48.080	49.900	49.415	7,261,082
2025-08-11	50.040	52.190	49.150	49.660	49.177	9,580,530
2025-08-08	43.650	52.570	42.480	51.180	50.682	11,989,505
2025-08-07	43.600	44.300	42.310	43.810	43.384	5,399,762
2025-08-06	40.840	44.970	40.840	44.180	43.751	6,866,055
2025-08-05	42.730	43.100	40.600	41.270	40.869	4,280,447
2025-08-04	41.880	43.750	40.650	42.730	42.315	4,978,152
2025-08-01	38.100	42.310	37.610	40.910	40.512	5,900,477
2025-07-31	37.880	39.400	37.880	38.300	37.928	3,004,732
2025-07-30	38.880	38.880	37.810	38.100	37.730	1,932,932
2025-07-29	39.770	40.290	37.880	38.730	38.354	3,723,733
2025-07-28	38.240	40.200	37.990	39.750	39.364	3,676,019
2025-07-25	37.900	38.360	37.660	38.200	37.829	2,006,520

← NewerPage 5 of 21 · 1,212 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.