HUAQIN TECHNOLOGY LTD A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	95.700	96.380	94.010	95.730	67.295	12,793,869
2026-01-14	96.000	98.130	94.810	96.500	67.836	19,347,855
2026-01-13	97.000	98.480	95.380	95.560	67.175	15,944,150
2026-01-12	97.600	97.960	94.110	97.250	68.363	22,192,167
2026-01-09	94.990	97.690	94.020	96.400	67.766	15,502,320
2026-01-08	93.470	99.230	93.400	95.100	66.852	26,154,107
2026-01-07	95.000	95.000	92.870	93.200	65.516	13,527,123
2026-01-06	95.100	95.500	93.580	94.910	66.718	13,103,762
2026-01-05	91.540	95.200	91.130	95.100	66.852	20,045,928
2025-12-31	93.020	93.210	90.040	90.740	63.787	10,619,411
2025-12-30	91.460	93.170	90.860	92.550	65.059	10,499,126
2025-12-29	91.800	94.250	91.450	91.760	64.504	11,454,661
2025-12-26	93.550	93.600	91.660	91.970	64.651	10,333,288
2025-12-25	94.510	94.550	92.160	93.720	65.882	9,292,599
2025-12-24	92.660	94.960	92.550	94.450	66.395	12,594,216
2025-12-23	92.260	94.160	91.900	92.310	64.890	8,897,903
2025-12-22	90.000	92.960	89.810	92.060	64.715	12,562,985
2025-12-19	91.400	91.490	89.320	89.370	62.824	10,042,501
2025-12-18	92.500	92.700	90.310	90.400	63.548	10,443,395
2025-12-17	90.790	93.770	90.600	93.550	65.762	11,005,832
2025-12-16	92.400	92.970	90.010	90.880	63.885	9,855,851
2025-12-15	93.610	95.460	92.580	92.600	65.094	12,082,361
2025-12-12	93.450	96.290	92.060	95.500	67.133	19,561,256
2025-12-11	97.120	97.580	93.380	93.450	65.692	13,109,024
2025-12-10	97.120	97.270	93.560	96.120	67.569	20,178,692
2025-12-09	99.000	100.88	96.010	97.280	68.384	40,548,362
2025-12-08	91.450	95.550	90.660	93.350	65.622	18,566,690
2025-12-05	89.640	92.220	89.280	91.450	64.286	16,689,330
2025-12-04	88.240	90.200	87.780	89.090	62.627	9,139,800
2025-12-03	89.130	89.970	88.220	88.430	62.163	7,541,373
2025-12-02	90.500	91.200	89.070	89.600	62.985	10,116,990
2025-12-01	88.070	90.800	87.110	90.500	63.618	15,765,122
2025-11-28	87.100	88.200	86.370	87.730	61.671	8,178,619
2025-11-27	88.000	89.340	86.880	87.150	61.263	11,899,157
2025-11-26	87.700	89.970	86.860	88.190	61.994	13,874,502
2025-11-25	87.300	89.390	87.300	87.770	61.699	14,372,229
2025-11-24	85.870	87.370	83.830	86.370	60.715	14,104,571
2025-11-21	85.560	86.150	84.560	84.770	59.590	11,355,187
2025-11-20	87.600	88.390	86.030	87.180	61.284	12,245,091
2025-11-19	86.030	87.290	85.880	86.190	60.588	9,823,709
2025-11-18	86.000	88.280	85.510	85.880	60.370	15,075,050
2025-11-17	88.000	88.610	86.030	86.620	60.891	14,481,349
2025-11-14	89.700	89.870	88.500	88.610	62.290	11,022,517
2025-11-13	89.800	91.390	89.530	91.130	64.061	11,642,430
2025-11-12	90.440	91.390	88.160	89.950	63.231	15,505,007
2025-11-11	93.100	93.500	90.590	90.770	63.808	12,216,708
2025-11-10	94.600	95.490	90.180	92.350	64.919	21,615,956
2025-11-07	95.980	96.550	94.010	94.280	66.275	12,932,848
2025-11-06	95.780	97.430	94.500	97.100	68.258	14,316,575
2025-11-05	94.100	95.680	93.300	95.150	66.887	11,993,555
2025-11-04	100.20	100.72	95.610	96.540	67.864	15,136,598
2025-11-03	100.07	101.18	98.480	100.30	70.507	13,743,700
2025-10-31	105.75	106.47	101.38	101.62	71.435	19,989,858
2025-10-30	107.66	110.99	103.88	105.89	74.437	30,632,236
2025-10-29	101.00	109.22	100.90	107.05	75.252	26,426,702
2025-10-28	99.980	103.96	99.160	101.77	71.541	25,960,751
2025-10-27	96.510	98.110	95.420	97.800	68.750	16,856,044
2025-10-24	92.080	95.400	91.660	95.400	67.063	15,956,439
2025-10-23	91.460	92.180	89.020	91.110	64.047	9,647,176
2025-10-22	92.600	92.900	91.120	91.710	64.469	11,741,378

← NewerPage 4 of 5 · 242 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.