HUAQIN TECHNOLOGY LTD A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 53.860 | 54.000 | 52.260 | 52.320 | 36.313 | 2,474,302 |
| 2024-07-22 | 54.000 | 54.780 | 53.400 | 54.030 | 37.500 | 2,371,618 |
| 2024-07-19 | 53.590 | 54.350 | 52.900 | 53.900 | 37.410 | 2,459,041 |
| 2024-07-18 | 54.000 | 54.160 | 51.850 | 53.600 | 37.202 | 3,904,208 |
| 2024-07-17 | 56.000 | 56.200 | 54.520 | 54.570 | 37.875 | 2,672,283 |
| 2024-07-16 | 55.410 | 56.480 | 55.060 | 56.250 | 39.041 | 3,763,317 |
| 2024-07-15 | 58.000 | 58.040 | 55.420 | 55.560 | 38.562 | 4,234,771 |
| 2024-07-12 | 58.190 | 58.740 | 56.910 | 58.440 | 40.561 | 3,439,822 |
| 2024-07-11 | 56.500 | 58.880 | 56.000 | 58.190 | 40.388 | 5,507,762 |
| 2024-07-10 | 55.710 | 56.700 | 55.550 | 55.940 | 38.826 | 2,601,001 |
| 2024-07-09 | 52.430 | 56.130 | 52.380 | 56.070 | 38.916 | 4,881,503 |
| 2024-07-08 | 53.220 | 53.720 | 52.130 | 52.430 | 36.390 | 2,743,615 |
| 2024-07-05 | 54.010 | 54.010 | 54.010 | 54.010 | 37.486 | 0 |
| 2024-07-04 | 54.350 | 55.370 | 53.650 | 54.010 | 37.486 | 2,444,008 |
| 2024-07-03 | 54.130 | 55.250 | 53.680 | 54.460 | 37.799 | 3,157,445 |
| 2024-07-02 | 55.280 | 55.300 | 53.770 | 54.200 | 37.618 | 2,596,599 |
| 2024-07-01 | 54.870 | 54.990 | 53.100 | 54.730 | 37.986 | 3,528,658 |
| 2024-06-28 | 54.430 | 56.140 | 54.190 | 55.230 | 38.333 | 3,701,405 |
| 2024-06-27 | 54.080 | 56.770 | 53.960 | 54.820 | 38.048 | 5,772,767 |
| 2024-06-26 | 53.180 | 54.870 | 52.420 | 54.600 | 37.896 | 4,593,895 |
| 2024-06-25 | 55.170 | 55.260 | 52.900 | 53.200 | 36.924 | 3,592,177 |
| 2024-06-24 | 56.510 | 57.410 | 54.910 | 54.910 | 38.111 | 3,766,820 |
| 2024-06-21 | 56.870 | 57.490 | 55.710 | 57.070 | 39.610 | 4,342,004 |
| 2024-06-20 | 58.600 | 59.170 | 57.140 | 57.190 | 39.693 | 3,577,361 |
| 2024-06-19 | 59.400 | 59.870 | 58.080 | 58.800 | 40.811 | 4,236,342 |
| 2024-06-18 | 58.180 | 59.660 | 58.050 | 59.630 | 41.387 | 5,546,843 |
| 2024-06-17 | 57.600 | 59.570 | 57.600 | 58.460 | 40.575 | 6,813,685 |
| 2024-06-14 | 59.460 | 60.470 | 57.450 | 57.450 | 39.874 | 10,302,878 |
| 2024-06-13 | 58.990 | 61.970 | 58.480 | 59.470 | 41.276 | 7,471,735 |
| 2024-06-12 | 58.840 | 60.960 | 58.560 | 58.980 | 40.936 | 6,879,076 |
| 2024-06-11 | 57.940 | 58.860 | 56.450 | 58.700 | 40.742 | 4,509,573 |
| 2024-06-07 | 84.130 | 84.380 | 80.900 | 82.000 | 39.821 | 5,469,005 |
| 2024-06-06 | 82.400 | 85.870 | 82.400 | 84.130 | 40.856 | 7,817,475 |
| 2024-06-05 | 81.970 | 82.970 | 81.600 | 82.220 | 39.928 | 4,134,333 |
| 2024-06-04 | 84.120 | 84.980 | 80.880 | 82.050 | 39.845 | 7,408,010 |
| 2024-06-03 | 85.700 | 86.600 | 83.500 | 84.190 | 40.885 | 8,241,762 |
| 2024-05-31 | 83.740 | 87.000 | 81.380 | 85.600 | 41.569 | 11,602,404 |
| 2024-05-30 | 79.500 | 83.500 | 78.290 | 82.190 | 39.914 | 9,222,813 |
| 2024-05-29 | 76.060 | 81.100 | 75.450 | 80.000 | 38.850 | 7,726,837 |
| 2024-05-28 | 77.250 | 77.600 | 75.900 | 76.130 | 36.971 | 2,845,843 |
| 2024-05-27 | 74.800 | 77.250 | 74.200 | 77.240 | 37.510 | 4,557,766 |
| 2024-05-24 | 77.500 | 79.080 | 74.820 | 75.000 | 36.422 | 5,442,445 |
| 2024-05-23 | 76.910 | 79.690 | 76.900 | 78.280 | 38.015 | 7,688,805 |
| 2024-05-22 | 74.790 | 77.180 | 74.750 | 76.880 | 37.335 | 6,413,425 |
| 2024-05-21 | 72.350 | 76.320 | 72.350 | 75.210 | 36.524 | 7,172,600 |
| 2024-05-20 | 71.310 | 72.850 | 70.990 | 72.500 | 35.208 | 3,322,842 |
| 2024-05-17 | 70.720 | 71.380 | 70.530 | 71.240 | 34.596 | 1,229,180 |
| 2024-05-16 | 71.350 | 72.050 | 70.490 | 71.210 | 34.581 | 1,908,861 |
| 2024-05-15 | 70.800 | 71.990 | 70.700 | 70.890 | 34.426 | 1,681,411 |
| 2024-05-14 | 69.890 | 71.740 | 69.890 | 71.330 | 34.640 | 2,535,897 |
| 2024-05-13 | 71.060 | 71.270 | 69.700 | 69.890 | 33.940 | 3,566,502 |
| 2024-05-10 | 73.330 | 73.640 | 71.000 | 71.810 | 34.873 | 3,583,936 |
| 2024-05-09 | 72.800 | 73.890 | 72.800 | 73.680 | 35.781 | 2,491,018 |
| 2024-05-08 | 73.830 | 74.890 | 72.950 | 73.000 | 35.451 | 4,106,662 |
| 2024-05-07 | 73.880 | 74.250 | 73.100 | 73.690 | 35.786 | 3,137,099 |
| 2024-05-06 | 73.430 | 74.550 | 73.190 | 73.660 | 35.771 | 3,761,547 |
| 2024-04-30 | 72.460 | 73.240 | 71.870 | 72.570 | 35.242 | 2,999,229 |
| 2024-04-29 | 72.580 | 73.480 | 71.810 | 72.750 | 35.329 | 4,130,864 |
| 2024-04-26 | 67.960 | 72.530 | 67.960 | 71.780 | 34.858 | 7,913,893 |
| 2024-04-25 | 70.770 | 70.770 | 67.380 | 67.700 | 32.877 | 4,854,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 1.6800 CNY |
| 2025-06-06 | 0.9000 CNY |
| 2024-06-11 | 1.6800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.