HUAQIN TECHNOLOGY LTD A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	77.880	79.010	71.380	71.760	71.760	33,071,194
2026-07-16	78.980	81.180	75.000	78.660	78.660	34,552,926
2026-07-15	77.960	80.940	76.780	78.200	78.200	30,727,661
2026-07-14	81.500	82.000	71.270	77.790	77.790	52,563,426
2026-07-13	82.490	85.600	79.000	79.190	79.190	32,970,274
2026-07-10	81.660	86.030	80.560	82.800	82.800	49,274,251
2026-07-09	76.720	82.400	74.470	82.140	82.140	57,416,569
2026-07-08	76.000	78.290	75.480	78.290	78.290	49,689,424
2026-07-07	70.500	73.990	69.780	71.170	71.170	20,689,104
2026-07-06	68.870	72.690	65.670	71.190	71.190	25,385,774
2026-07-03	68.010	70.900	67.810	68.880	68.880	18,982,213
2026-07-02	71.000	72.230	68.360	68.670	68.670	16,807,184
2026-07-01	74.960	75.500	71.500	72.040	72.040	17,463,511
2026-06-30	69.060	75.000	68.560	74.270	74.270	23,857,417
2026-06-29	68.890	69.700	65.880	68.430	68.430	20,414,655
2026-06-26	75.550	75.660	69.250	69.250	69.250	32,545,550
2026-06-25	76.500	77.900	75.030	76.940	76.940	23,199,011
2026-06-24	75.350	78.220	74.080	76.780	76.780	20,123,658
2026-06-23	77.890	78.750	75.340	76.060	76.060	22,977,875
2026-06-22	81.680	82.880	75.700	79.360	79.360	31,074,704
2026-06-18	78.970	81.950	78.870	80.400	80.400	22,916,416
2026-06-17	75.330	80.370	74.280	79.460	79.460	24,276,367
2026-06-16	106.04	107.47	104.20	105.97	74.493	21,005,212
2026-06-15	103.60	106.52	102.80	106.21	74.662	16,528,864
2026-06-12	106.50	108.80	102.77	102.77	72.243	24,965,295
2026-06-11	101.98	106.75	100.50	104.78	73.656	21,367,000
2026-06-10	100.29	104.63	99.510	103.17	72.525	23,383,823
2026-06-09	101.16	102.99	97.150	102.51	72.061	27,876,167
2026-06-08	100.96	103.55	99.110	99.180	69.720	32,979,199
2026-06-05	113.00	113.02	106.84	107.54	75.597	38,891,168
2026-06-04	114.50	120.00	113.73	114.45	80.454	37,875,537
2026-06-03	120.74	124.33	116.00	117.60	82.668	63,993,399
2026-06-02	121.68	126.69	115.87	124.60	87.589	76,332,942
2026-06-01	112.10	117.04	112.00	117.04	82.275	34,780,961
2026-05-29	113.48	115.87	103.70	106.40	74.795	35,646,468
2026-05-28	105.15	107.28	102.65	106.00	74.514	21,504,995
2026-05-27	109.71	112.51	106.00	106.68	74.992	21,863,864
2026-05-26	111.00	113.25	107.93	109.95	77.291	20,087,746
2026-05-25	110.90	112.18	108.50	111.75	78.556	20,263,314
2026-05-22	106.88	109.72	105.10	108.94	76.581	19,500,488
2026-05-21	111.99	112.65	104.52	105.04	73.839	23,855,314
2026-05-20	107.90	111.29	107.34	109.81	77.192	21,950,559
2026-05-19	112.41	112.80	104.39	108.90	76.553	37,765,063
2026-05-18	112.50	117.50	111.70	112.32	78.957	23,254,319
2026-05-15	116.99	119.80	112.15	113.85	80.032	23,227,048
2026-05-14	121.00	121.68	113.82	114.70	80.630	26,703,482
2026-05-13	109.62	116.88	108.08	116.18	81.670	32,930,984
2026-05-12	114.30	115.80	108.50	109.63	77.066	31,312,078
2026-05-11	120.00	121.61	113.70	114.85	80.735	34,298,348
2026-05-08	112.94	122.00	110.28	118.60	83.371	35,899,889
2026-05-07	111.00	112.69	108.05	112.18	78.858	20,029,625
2026-05-06	106.23	113.97	106.14	109.80	77.185	34,311,592
2026-04-30	103.23	105.90	97.700	103.61	72.834	29,511,788
2026-04-29	103.37	104.30	98.250	102.46	72.025	22,947,465
2026-04-28	107.38	107.38	102.95	103.90	73.038	18,214,812
2026-04-27	107.60	110.53	106.70	108.10	75.990	26,672,569
2026-04-24	104.31	110.33	102.00	107.54	75.597	33,509,469
2026-04-23	105.90	106.90	100.67	103.86	73.010	23,180,092
2026-04-22	100.98	105.45	99.500	105.08	73.867	22,648,089
2026-04-21	102.00	102.30	97.880	100.45	70.613	16,277,268

← NewerPage 2 of 3 · 121 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.