HUAQIN TECHNOLOGY LTD A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	77.120	81.500	76.550	78.240	37.995	12,721,556
2023-10-25	78.800	79.510	76.000	77.800	37.782	12,062,694
2023-10-24	74.190	80.690	73.600	78.800	38.267	16,593,459
2023-10-23	74.000	75.840	72.720	73.350	35.621	8,300,578
2023-10-20	71.530	73.340	71.320	71.900	34.916	4,109,855
2023-10-19	72.000	73.310	71.550	72.130	35.028	3,862,658
2023-10-18	74.150	74.160	71.800	71.850	34.892	4,302,854
2023-10-17	74.790	75.010	72.500	73.040	35.470	5,771,421
2023-10-16	78.090	78.400	73.590	74.550	36.203	8,514,718
2023-10-13	75.810	78.900	75.220	76.870	37.330	13,756,800
2023-10-12	76.090	78.580	75.400	75.810	36.815	18,355,392
2023-10-11	70.100	77.170	69.790	74.600	36.228	17,312,131
2023-10-10	71.000	71.350	69.970	70.150	34.067	2,162,881
2023-10-09	70.610	71.240	69.700	71.020	34.489	3,387,814
2023-09-28	69.950	70.870	69.950	70.810	34.387	3,410,729
2023-09-27	70.050	70.600	69.810	69.880	33.935	2,303,883
2023-09-26	69.660	71.350	68.450	70.450	34.212	5,256,167
2023-09-25	70.150	70.410	69.010	69.050	33.532	2,777,762
2023-09-22	67.780	70.880	67.600	70.500	34.237	5,739,295
2023-09-21	69.000	69.170	67.910	67.910	32.979	2,318,272
2023-09-20	68.930	69.800	68.800	69.120	33.566	2,479,458
2023-09-19	68.790	69.040	68.600	68.930	33.474	1,602,901
2023-09-18	68.410	69.050	68.200	68.730	33.377	1,440,756
2023-09-15	69.330	69.330	68.490	68.780	33.401	2,005,185
2023-09-14	68.500	68.900	68.010	68.580	33.304	2,127,599
2023-09-13	69.050	69.370	68.070	68.420	33.226	2,629,412
2023-09-12	69.570	69.650	69.100	69.150	33.581	2,361,311
2023-09-11	69.620	70.200	69.000	69.740	33.867	2,394,684
2023-09-08	69.700	70.490	69.060	69.350	33.678	2,582,007
2023-09-07	71.040	71.240	69.520	69.620	33.809	3,949,570
2023-09-06	70.830	71.870	70.280	71.500	34.722	4,025,506
2023-09-05	71.460	73.080	71.010	71.270	34.610	4,455,830
2023-09-04	70.730	72.030	70.030	71.950	34.941	4,106,974
2023-09-01	70.830	71.550	70.210	70.240	34.110	3,557,102
2023-08-31	72.150	72.150	70.680	70.700	34.334	4,053,740
2023-08-30	70.750	73.190	70.750	71.940	34.936	6,403,843
2023-08-29	68.030	71.500	67.550	70.910	34.436	5,965,263
2023-08-28	72.050	72.050	68.810	68.970	33.494	5,142,836
2023-08-25	70.600	71.240	68.440	68.450	33.241	6,299,449
2023-08-24	71.200	71.960	70.680	71.110	34.533	3,911,430
2023-08-23	72.760	72.760	71.000	71.080	34.518	5,220,959
2023-08-22	72.600	73.410	71.120	73.190	35.543	7,351,499
2023-08-21	71.880	73.190	70.910	72.100	35.014	5,937,941
2023-08-18	73.300	73.800	72.080	72.120	35.023	7,140,589
2023-08-17	71.000	74.180	70.800	73.350	35.621	10,380,573
2023-08-16	70.930	72.370	70.100	71.690	34.814	9,988,273
2023-08-15	71.300	72.470	70.910	71.480	34.712	12,876,227
2023-08-14	72.760	72.800	70.220	70.350	34.164	15,027,968
2023-08-11	73.350	75.300	72.800	73.500	35.693	16,839,036
2023-08-10	73.870	78.630	72.680	74.840	36.344	24,711,915
2023-08-09	71.890	79.930	70.010	76.390	37.097	30,657,073
2023-08-08	80.800	80.800	72.000	73.290	35.591	34,042,561

← NewerPage 13 of 13 · 772 trading days

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.