HUAQIN TECHNOLOGY LTD A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	99.000	104.45	99.000	103.00	72.405	25,675,841
2026-04-17	96.810	98.280	95.850	97.400	68.468	13,275,354
2026-04-16	98.510	98.940	95.650	97.570	68.588	19,529,286
2026-04-15	98.830	101.52	97.500	98.880	69.509	17,291,510
2026-04-14	101.23	101.49	97.890	98.300	69.101	18,389,483
2026-04-13	97.760	101.45	97.760	99.690	70.078	23,740,812
2026-04-10	100.40	101.98	98.580	98.800	69.453	23,145,598
2026-04-09	97.000	101.61	95.810	99.050	69.628	24,196,120
2026-04-08	97.000	98.000	95.000	97.490	68.532	24,115,847
2026-04-07	90.960	97.500	90.960	96.220	67.639	32,611,896
2026-04-03	90.080	92.920	88.970	90.900	63.899	20,618,943
2026-04-02	89.090	93.310	88.580	89.190	62.697	38,547,265
2026-04-01	82.500	88.140	82.300	88.140	61.959	30,514,979
2026-03-31	82.090	82.880	79.750	80.130	56.328	13,025,926
2026-03-30	82.880	83.320	79.890	82.300	57.854	21,290,357
2026-03-27	85.310	86.000	83.080	84.680	59.527	18,166,509
2026-03-26	91.450	91.450	86.500	86.740	60.975	17,193,780
2026-03-25	91.500	92.360	89.930	91.450	64.286	22,030,736
2026-03-24	85.750	89.900	85.000	89.350	62.810	26,974,278
2026-03-23	85.340	87.160	83.020	83.370	58.606	15,538,698
2026-03-20	87.650	90.200	86.810	86.810	61.024	13,832,312
2026-03-19	87.550	88.390	86.550	86.960	61.130	6,640,852
2026-03-18	86.500	89.100	86.000	88.700	62.353	9,659,830
2026-03-17	89.160	89.600	85.900	85.980	60.441	9,031,195
2026-03-16	90.160	90.490	87.400	89.100	62.634	8,662,659
2026-03-13	90.230	92.840	89.870	90.630	63.709	12,808,678
2026-03-12	89.100	91.230	88.820	91.000	63.970	16,505,412
2026-03-11	86.820	92.340	86.800	89.170	62.683	18,575,747
2026-03-10	85.330	87.250	85.080	86.660	60.919	10,412,435
2026-03-09	84.300	84.650	81.180	84.200	59.189	15,118,845
2026-03-06	87.100	88.210	85.630	86.190	60.588	11,137,694
2026-03-05	88.330	90.250	87.480	88.440	62.170	11,285,969
2026-03-04	86.050	88.200	85.530	86.700	60.947	10,174,255
2026-03-03	89.900	90.470	86.220	86.450	60.771	13,159,220
2026-03-02	90.000	91.550	88.630	89.450	62.880	15,205,754
2026-02-27	90.400	93.250	90.060	92.170	64.792	15,527,621
2026-02-26	88.330	92.660	88.150	92.200	64.813	21,665,933
2026-02-25	88.000	89.150	87.960	88.320	62.086	8,930,849
2026-02-24	90.280	90.320	88.330	88.410	62.149	11,142,714
2026-02-13	88.780	89.830	87.730	88.880	62.479	13,306,918
2026-02-12	85.200	89.850	84.620	89.560	62.957	23,999,511
2026-02-11	85.790	85.790	84.480	84.760	59.583	7,784,060
2026-02-10	84.080	86.370	83.960	85.220	59.906	11,852,379
2026-02-09	83.470	84.300	83.330	83.960	59.021	9,687,081
2026-02-06	81.510	83.700	81.050	82.500	57.994	10,392,540
2026-02-05	82.030	82.660	81.860	82.170	57.762	7,371,109
2026-02-04	82.270	83.140	81.400	82.850	58.240	11,591,472
2026-02-03	83.650	83.940	80.840	82.880	58.262	16,264,053
2026-02-02	86.070	86.930	82.910	83.150	58.451	15,434,609
2026-01-30	85.650	87.000	84.020	86.460	60.778	12,756,350
2026-01-29	87.600	88.260	85.510	85.910	60.392	14,787,802
2026-01-28	88.790	89.780	87.170	87.930	61.811	16,307,018
2026-01-27	90.180	90.590	87.200	88.770	62.402	15,376,530
2026-01-26	90.000	92.650	89.510	90.520	63.632	21,644,845
2026-01-23	90.400	90.400	89.080	89.460	62.887	15,246,163
2026-01-22	93.090	93.800	89.700	89.900	63.196	25,363,118
2026-01-21	91.610	94.360	91.170	92.410	64.961	16,236,624
2026-01-20	94.800	95.000	91.660	92.230	64.834	17,534,445
2026-01-19	96.880	97.480	94.600	94.850	66.676	19,117,457
2026-01-16	95.500	98.590	95.500	97.670	68.658	18,758,342

← NewerPage 3 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.