HUAQIN TECHNOLOGY LTD A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 66.900 | 69.710 | 66.730 | 69.260 | 33.634 | 3,962,214 |
| 2024-04-23 | 68.660 | 68.660 | 66.240 | 66.760 | 32.420 | 2,804,113 |
| 2024-04-22 | 67.990 | 68.990 | 65.950 | 68.100 | 33.071 | 3,291,157 |
| 2024-04-19 | 70.900 | 70.900 | 67.250 | 67.990 | 33.018 | 6,603,708 |
| 2024-04-18 | 72.000 | 72.660 | 70.380 | 70.940 | 34.450 | 4,167,845 |
| 2024-04-17 | 70.830 | 72.850 | 70.830 | 72.000 | 34.965 | 3,481,793 |
| 2024-04-16 | 73.800 | 73.890 | 69.500 | 69.620 | 33.809 | 4,723,264 |
| 2024-04-15 | 74.980 | 75.780 | 73.100 | 74.070 | 35.970 | 3,671,438 |
| 2024-04-12 | 72.560 | 76.880 | 72.460 | 75.000 | 36.422 | 7,574,292 |
| 2024-04-11 | 71.300 | 73.880 | 70.900 | 73.180 | 35.538 | 5,542,448 |
| 2024-04-10 | 73.700 | 73.700 | 71.000 | 71.670 | 34.805 | 3,946,693 |
| 2024-04-09 | 75.010 | 75.630 | 73.200 | 73.860 | 35.868 | 5,564,996 |
| 2024-04-08 | 76.800 | 77.740 | 74.770 | 75.230 | 36.534 | 4,693,692 |
| 2024-04-03 | 77.180 | 78.000 | 74.300 | 76.730 | 37.262 | 7,023,126 |
| 2024-04-02 | 75.900 | 79.700 | 75.140 | 77.860 | 37.811 | 9,689,408 |
| 2024-04-01 | 81.980 | 82.300 | 75.190 | 76.400 | 37.102 | 14,530,356 |
| 2024-03-29 | 77.770 | 82.700 | 77.770 | 82.700 | 40.161 | 11,153,105 |
| 2024-03-28 | 71.990 | 78.550 | 71.890 | 76.660 | 37.228 | 8,918,640 |
| 2024-03-27 | 75.050 | 76.760 | 72.000 | 72.000 | 34.965 | 5,958,888 |
| 2024-03-26 | 74.560 | 76.960 | 74.050 | 75.390 | 36.611 | 6,113,338 |
| 2024-03-25 | 75.650 | 77.060 | 73.800 | 74.660 | 36.257 | 5,012,000 |
| 2024-03-22 | 75.300 | 76.380 | 75.000 | 75.200 | 36.519 | 2,855,812 |
| 2024-03-21 | 76.450 | 77.100 | 75.780 | 75.880 | 36.849 | 3,198,567 |
| 2024-03-20 | 75.500 | 77.740 | 75.400 | 76.500 | 37.150 | 4,927,269 |
| 2024-03-19 | 76.160 | 78.000 | 75.800 | 76.140 | 36.975 | 6,246,471 |
| 2024-03-18 | 73.010 | 76.520 | 73.010 | 76.010 | 36.912 | 7,292,797 |
| 2024-03-15 | 73.770 | 74.130 | 72.000 | 73.300 | 35.596 | 6,489,967 |
| 2024-03-14 | 75.080 | 76.080 | 73.300 | 73.800 | 35.839 | 5,617,891 |
| 2024-03-13 | 76.420 | 77.160 | 75.220 | 75.810 | 36.815 | 6,004,393 |
| 2024-03-12 | 75.990 | 78.220 | 75.690 | 76.300 | 37.053 | 6,212,617 |
| 2024-03-11 | 76.330 | 76.350 | 73.900 | 75.930 | 36.873 | 8,481,723 |
| 2024-03-08 | 76.460 | 77.870 | 75.710 | 77.390 | 37.582 | 7,158,143 |
| 2024-03-07 | 76.700 | 79.700 | 76.080 | 76.450 | 37.126 | 6,597,818 |
| 2024-03-06 | 77.000 | 78.600 | 75.550 | 76.830 | 37.311 | 7,793,945 |
| 2024-03-05 | 77.200 | 80.120 | 76.430 | 77.770 | 37.767 | 12,756,420 |
| 2024-03-04 | 76.320 | 79.500 | 75.000 | 78.690 | 38.214 | 15,214,762 |
| 2024-03-01 | 69.520 | 74.420 | 69.520 | 73.300 | 35.596 | 10,898,405 |
| 2024-02-29 | 65.880 | 68.350 | 65.500 | 68.220 | 33.129 | 4,432,416 |
| 2024-02-28 | 68.800 | 71.350 | 65.990 | 66.000 | 32.051 | 8,527,293 |
| 2024-02-27 | 66.290 | 68.960 | 66.020 | 68.550 | 33.290 | 5,655,795 |
| 2024-02-26 | 65.820 | 67.390 | 65.480 | 66.650 | 32.367 | 6,831,378 |
| 2024-02-23 | 63.640 | 66.550 | 63.000 | 65.970 | 32.037 | 7,333,777 |
| 2024-02-22 | 62.020 | 64.090 | 62.020 | 63.070 | 30.628 | 4,930,781 |
| 2024-02-21 | 59.380 | 64.640 | 58.880 | 62.530 | 30.366 | 7,892,947 |
| 2024-02-20 | 60.030 | 60.490 | 59.050 | 60.150 | 29.210 | 5,037,149 |
| 2024-02-19 | 58.710 | 60.650 | 58.210 | 60.650 | 29.453 | 7,847,769 |
| 2024-02-08 | 53.750 | 57.880 | 52.500 | 57.520 | 27.933 | 8,162,443 |
| 2024-02-07 | 55.000 | 57.120 | 54.090 | 54.620 | 26.525 | 5,320,184 |
| 2024-02-06 | 52.000 | 55.850 | 51.890 | 55.190 | 26.802 | 5,159,819 |
| 2024-02-05 | 54.010 | 54.960 | 50.850 | 53.010 | 25.743 | 5,103,912 |
| 2024-02-02 | 57.880 | 58.690 | 53.600 | 55.120 | 26.768 | 4,507,261 |
| 2024-02-01 | 57.510 | 59.500 | 56.790 | 58.010 | 28.171 | 3,259,223 |
| 2024-01-31 | 59.600 | 60.370 | 57.570 | 57.770 | 28.055 | 3,388,544 |
| 2024-01-30 | 62.000 | 62.000 | 59.350 | 59.440 | 28.866 | 4,035,379 |
| 2024-01-29 | 63.480 | 64.540 | 62.020 | 62.470 | 30.337 | 4,009,581 |
| 2024-01-26 | 66.000 | 66.300 | 62.670 | 62.780 | 30.488 | 8,103,796 |
| 2024-01-25 | 66.290 | 67.100 | 64.200 | 66.400 | 32.246 | 5,486,992 |
| 2024-01-24 | 67.300 | 67.600 | 64.800 | 67.230 | 32.649 | 2,763,643 |
| 2024-01-23 | 64.200 | 66.930 | 63.700 | 66.180 | 32.139 | 3,854,455 |
| 2024-01-22 | 67.260 | 67.440 | 64.110 | 64.300 | 31.226 | 3,209,743 |
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.