HUAQIN TECHNOLOGY LTD A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	68.140	68.280	67.000	67.180	32.624	2,060,050
2024-01-18	67.510	68.150	66.200	68.150	33.095	2,856,541
2024-01-17	69.400	69.620	67.510	67.510	32.785	2,603,219
2024-01-16	69.660	70.700	68.870	69.750	33.872	3,109,342
2024-01-15	68.450	68.450	68.450	68.450	33.241	0
2024-01-12	71.200	71.350	68.000	68.450	33.241	5,804,067
2024-01-11	71.880	72.400	70.610	71.310	34.630	3,775,920
2024-01-10	74.020	74.020	70.130	70.730	34.348	3,558,595
2024-01-09	75.100	76.660	73.900	74.230	36.048	3,912,459
2024-01-08	74.300	75.490	73.350	74.390	36.126	3,264,836
2024-01-05	75.220	76.610	73.680	74.300	36.082	3,646,548
2024-01-04	75.490	76.680	74.600	74.990	36.417	3,575,377
2024-01-03	78.740	78.880	74.900	75.450	36.640	4,996,575
2024-01-02	80.500	80.500	78.360	78.510	38.126	2,767,953
2023-12-29	76.430	80.200	76.330	79.890	38.797	5,088,005
2023-12-28	76.780	77.290	75.580	76.500	37.150	2,972,416
2023-12-27	73.700	77.120	73.700	77.030	37.408	5,590,145
2023-12-26	75.800	76.100	73.210	73.290	35.591	2,668,128
2023-12-25	74.000	76.640	73.810	75.980	36.898	3,367,385
2023-12-22	77.120	77.120	73.800	74.100	35.985	3,985,797
2023-12-21	77.350	78.000	75.700	77.200	37.490	2,716,708
2023-12-20	77.460	79.270	77.070	77.640	37.704	2,598,444
2023-12-19	77.010	78.780	76.800	77.840	37.801	2,517,343
2023-12-18	78.500	80.750	77.090	77.430	37.602	2,987,465
2023-12-15	78.850	79.660	76.980	79.120	38.423	3,980,989
2023-12-14	80.010	80.490	78.260	78.400	38.073	2,417,542
2023-12-13	80.690	81.500	79.850	79.950	38.826	3,064,505
2023-12-12	80.390	81.780	79.200	80.450	39.068	4,813,503
2023-12-11	77.650	81.500	77.480	80.860	39.268	8,865,211
2023-12-08	75.610	77.800	75.610	76.750	37.272	3,357,458
2023-12-07	74.740	75.990	74.500	75.720	36.772	2,105,304
2023-12-06	76.020	76.290	74.530	75.060	36.451	2,459,807
2023-12-05	77.250	77.250	75.800	76.080	36.946	1,991,115
2023-12-04	77.990	77.990	76.180	77.500	37.636	3,603,918
2023-12-01	77.000	78.360	75.750	77.900	37.830	2,864,236
2023-11-30	77.120	77.870	76.130	76.680	37.238	1,566,741
2023-11-29	77.000	78.320	77.000	77.350	37.563	2,023,464
2023-11-28	76.700	78.590	76.340	77.300	37.539	2,815,032
2023-11-27	75.500	76.940	75.250	76.880	37.335	2,735,350
2023-11-24	78.360	78.600	75.380	75.940	36.878	3,595,910
2023-11-23	77.100	78.700	76.660	78.100	37.927	2,166,791
2023-11-22	77.710	78.440	76.910	77.150	37.466	2,614,053
2023-11-21	79.250	79.800	78.040	78.400	38.073	3,249,127
2023-11-20	80.400	80.400	77.560	79.160	38.442	7,275,604
2023-11-17	80.150	82.800	80.150	80.860	39.268	3,496,555
2023-11-16	81.010	81.990	80.400	80.500	39.093	2,674,625
2023-11-15	81.480	82.350	80.770	81.270	39.467	3,123,849
2023-11-14	81.620	81.630	80.490	81.200	39.433	3,539,193
2023-11-13	81.000	82.950	80.520	81.620	39.637	4,446,410
2023-11-10	81.610	82.110	80.550	80.810	39.243	3,904,802
2023-11-09	82.800	83.270	81.300	81.990	39.816	5,666,995
2023-11-08	82.700	84.830	82.500	83.180	40.394	6,702,753
2023-11-07	82.510	85.250	82.290	82.670	40.147	8,305,621
2023-11-06	81.570	83.750	80.360	83.180	40.394	8,929,516
2023-11-03	80.780	81.600	79.560	80.870	39.272	5,385,735
2023-11-02	80.110	83.560	80.000	81.030	39.350	11,673,950
2023-11-01	80.920	81.950	78.700	79.450	38.583	6,073,134
2023-10-31	81.000	83.790	80.020	81.990	39.816	10,316,471
2023-10-30	76.800	81.720	76.800	81.000	39.336	16,428,941
2023-10-27	77.000	77.870	75.540	77.230	37.505	6,978,048

← NewerPage 12 of 13 · 772 trading daysOlder →

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.