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
2025-04-25	23.210	23.580	22.920	23.280	22.865	1,261,117
2025-04-24	23.000	23.470	22.700	23.210	22.796	1,475,429
2025-04-23	22.500	23.080	22.300	23.030	22.620	1,779,959
2025-04-22	21.490	22.500	21.480	22.270	21.873	2,197,434
2025-04-21	20.910	21.640	20.520	21.420	21.038	1,555,937
2025-04-18	20.570	20.850	20.360	20.760	20.390	831,256
2025-04-17	20.420	20.890	20.360	20.630	20.262	952,816
2025-04-16	21.030	21.030	20.050	20.440	20.076	1,050,517
2025-04-15	21.000	21.450	20.750	20.980	20.606	1,084,283
2025-04-14	21.070	21.360	20.960	21.010	20.636	1,325,658
2025-04-11	20.350	21.100	20.120	20.680	20.312	1,527,330
2025-04-10	20.080	21.240	20.080	20.440	20.076	2,266,503
2025-04-09	19.210	19.900	17.650	19.730	19.378	2,556,895
2025-04-08	19.610	20.300	19.060	19.570	19.221	2,097,310
2025-04-07	22.970	22.970	19.400	19.410	19.064	3,239,105
2025-04-03	25.850	25.850	24.180	24.250	23.818	3,068,239
2025-04-02	26.250	26.780	26.160	26.610	26.136	1,750,282
2025-04-01	25.180	26.620	25.090	26.450	25.979	2,576,341
2025-03-31	24.600	25.290	24.280	25.100	24.653	1,659,529
2025-03-28	25.490	25.770	24.830	24.840	24.397	1,512,936
2025-03-27	25.700	25.860	25.050	25.520	25.065	1,125,034
2025-03-26	25.160	26.020	25.140	25.740	25.281	1,185,050
2025-03-25	25.460	25.870	24.870	25.450	24.997	1,414,260
2025-03-24	25.730	26.050	24.720	25.440	24.987	1,671,301
2025-03-21	27.000	27.230	25.800	25.880	25.419	1,956,767
2025-03-20	27.200	27.530	27.010	27.110	26.627	1,463,223
2025-03-19	26.970	27.660	26.860	27.350	26.863	1,951,278
2025-03-18	26.500	27.310	26.500	27.210	26.725	1,996,802
2025-03-17	26.700	26.890	26.000	26.570	26.097	1,874,796
2025-03-14	25.550	26.240	25.550	26.200	25.733	1,729,557
2025-03-13	26.660	26.890	25.300	25.780	25.321	2,660,176
2025-03-12	27.180	27.420	26.900	26.900	26.421	2,215,503
2025-03-11	26.500	27.300	26.310	27.150	26.666	2,922,546
2025-03-10	26.070	27.440	26.010	27.000	26.519	4,621,080
2025-03-07	26.040	26.330	25.830	25.910	25.448	2,388,098
2025-03-06	26.100	26.290	25.710	26.030	25.566	2,577,369
2025-03-05	25.520	26.050	25.170	25.800	25.340	2,265,976
2025-03-04	25.150	25.880	25.140	25.600	25.144	2,627,689
2025-03-03	26.380	26.380	25.390	25.500	25.046	3,306,610
2025-02-28	27.690	28.270	25.930	26.280	25.812	4,915,287
2025-02-27	29.330	29.360	27.760	28.130	27.629	5,557,884
2025-02-26	29.400	30.500	28.830	29.640	29.112	7,931,690
2025-02-25	29.510	31.990	29.010	29.410	28.886	11,293,920
2025-02-24	24.020	28.370	24.020	28.370	27.865	3,936,960
2025-02-21	23.480	24.000	22.940	23.640	23.219	3,246,242
2025-02-20	21.890	23.490	21.650	23.390	22.973	3,675,233
2025-02-19	20.880	22.230	20.830	21.730	21.343	2,238,601
2025-02-18	20.970	21.460	20.800	20.840	20.469	1,299,461
2025-02-17	21.120	21.390	20.830	21.160	20.783	1,434,629
2025-02-14	21.290	21.830	21.110	21.180	20.803	1,128,235
2025-02-13	21.860	22.110	21.320	21.330	20.950	1,671,892
2025-02-12	21.040	21.900	20.890	21.860	21.471	1,808,275
2025-02-11	21.500	21.520	20.960	21.130	20.754	1,216,846
2025-02-10	21.300	21.550	21.060	21.410	21.029	1,298,855
2025-02-07	21.230	21.520	20.900	21.120	20.744	1,803,194
2025-02-06	20.950	21.350	20.570	21.240	20.862	2,353,269
2025-02-05	21.180	21.180	20.640	20.820	20.449	1,669,676
2025-01-27	22.090	22.250	20.920	21.050	20.675	2,464,020
2025-01-24	22.330	22.470	21.820	22.210	21.814	1,327,322
2025-01-23	22.490	22.660	22.080	22.230	21.834	1,519,112

← NewerPage 7 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.