HUAQIN TECHNOLOGY LTD A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 94.000 | 94.980 | 93.030 | 93.500 | 65.727 | 16,637,576 |
| 2025-10-20 | 92.800 | 93.880 | 92.280 | 93.430 | 65.678 | 13,076,005 |
| 2025-10-17 | 94.680 | 95.480 | 91.070 | 91.310 | 64.187 | 12,241,422 |
| 2025-10-16 | 94.610 | 96.790 | 94.400 | 94.760 | 66.613 | 9,118,015 |
| 2025-10-15 | 93.000 | 95.830 | 91.860 | 95.740 | 67.302 | 13,290,925 |
| 2025-10-14 | 97.600 | 99.400 | 92.220 | 92.870 | 65.284 | 20,882,048 |
| 2025-10-13 | 92.730 | 97.460 | 91.740 | 97.030 | 68.208 | 20,114,033 |
| 2025-10-10 | 105.00 | 105.00 | 96.700 | 97.600 | 68.609 | 28,816,114 |
| 2025-10-09 | 105.55 | 110.18 | 105.55 | 106.97 | 75.196 | 23,291,534 |
| 2025-09-30 | 105.00 | 108.28 | 104.12 | 105.36 | 74.064 | 19,708,248 |
| 2025-09-29 | 103.95 | 105.38 | 101.28 | 103.65 | 72.862 | 20,175,570 |
| 2025-09-26 | 107.81 | 109.90 | 104.31 | 104.55 | 73.495 | 28,886,055 |
| 2025-09-25 | 102.77 | 111.03 | 101.50 | 107.80 | 75.779 | 45,724,341 |
| 2025-09-24 | 97.510 | 101.88 | 96.200 | 100.94 | 70.957 | 28,463,030 |
| 2025-09-23 | 102.08 | 102.68 | 96.150 | 98.510 | 69.249 | 30,997,666 |
| 2025-09-22 | 97.930 | 103.50 | 96.250 | 101.98 | 71.688 | 43,640,419 |
| 2025-09-19 | 96.250 | 98.850 | 94.400 | 97.930 | 68.841 | 39,363,567 |
| 2025-09-18 | 93.500 | 97.580 | 92.010 | 94.280 | 66.275 | 35,303,283 |
| 2025-09-17 | 93.000 | 94.210 | 91.210 | 93.880 | 65.994 | 25,039,480 |
| 2025-09-16 | 89.850 | 95.560 | 89.410 | 94.180 | 66.205 | 31,952,330 |
| 2025-09-15 | 93.220 | 93.430 | 89.100 | 89.850 | 63.161 | 35,324,864 |
| 2025-09-12 | 90.610 | 97.880 | 90.010 | 94.580 | 66.486 | 39,248,736 |
| 2025-09-11 | 84.480 | 92.590 | 83.620 | 92.160 | 64.785 | 37,935,450 |
| 2025-09-10 | 83.510 | 85.560 | 82.920 | 84.240 | 59.218 | 14,865,713 |
| 2025-09-09 | 85.700 | 85.700 | 82.520 | 83.220 | 58.501 | 14,189,401 |
| 2025-09-08 | 88.500 | 88.500 | 85.200 | 85.870 | 60.363 | 18,979,049 |
| 2025-09-05 | 83.900 | 88.550 | 82.930 | 88.000 | 61.861 | 23,913,778 |
| 2025-09-04 | 89.580 | 90.300 | 82.510 | 83.780 | 58.894 | 23,640,192 |
| 2025-09-03 | 90.990 | 91.460 | 88.660 | 89.200 | 62.704 | 17,738,379 |
| 2025-09-02 | 95.000 | 95.860 | 90.000 | 90.820 | 63.843 | 28,253,862 |
| 2025-09-01 | 103.26 | 103.50 | 95.520 | 96.110 | 67.562 | 32,615,605 |
| 2025-08-29 | 96.250 | 99.440 | 94.200 | 98.350 | 69.136 | 26,350,836 |
| 2025-08-28 | 96.000 | 96.350 | 92.550 | 96.060 | 67.527 | 26,295,483 |
| 2025-08-27 | 95.090 | 99.820 | 94.790 | 95.940 | 67.442 | 22,436,624 |
| 2025-08-26 | 94.000 | 96.350 | 93.200 | 94.790 | 66.634 | 17,823,432 |
| 2025-08-25 | 97.400 | 98.000 | 92.670 | 94.640 | 66.528 | 27,219,073 |
| 2025-08-22 | 93.600 | 95.750 | 91.680 | 95.220 | 66.936 | 27,224,143 |
| 2025-08-21 | 91.000 | 97.450 | 90.600 | 93.940 | 66.036 | 30,768,402 |
| 2025-08-20 | 85.000 | 90.660 | 83.660 | 90.300 | 63.477 | 21,781,740 |
| 2025-08-19 | 87.210 | 87.440 | 85.110 | 86.510 | 60.813 | 13,839,141 |
| 2025-08-18 | 85.860 | 88.000 | 84.300 | 86.750 | 60.982 | 19,186,522 |
| 2025-08-15 | 84.600 | 86.950 | 84.100 | 85.410 | 60.040 | 16,276,556 |
| 2025-08-14 | 85.000 | 87.480 | 84.100 | 84.700 | 59.541 | 17,193,244 |
| 2025-08-13 | 83.490 | 85.390 | 82.400 | 85.200 | 59.892 | 18,377,370 |
| 2025-08-12 | 83.100 | 85.060 | 82.160 | 83.190 | 58.479 | 12,186,795 |
| 2025-08-11 | 79.520 | 83.570 | 79.490 | 82.960 | 58.318 | 19,799,676 |
| 2025-08-08 | 79.650 | 80.240 | 79.060 | 79.310 | 55.752 | 7,924,392 |
| 2025-08-07 | 80.240 | 81.900 | 79.600 | 79.780 | 56.082 | 12,153,024 |
| 2025-08-06 | 79.710 | 80.790 | 79.610 | 80.220 | 56.392 | 10,716,025 |
| 2025-08-05 | 80.880 | 81.100 | 79.510 | 80.070 | 56.286 | 10,409,383 |
| 2025-08-04 | 79.000 | 80.590 | 78.960 | 80.290 | 56.441 | 10,109,554 |
| 2025-08-01 | 81.980 | 82.410 | 79.810 | 80.390 | 56.511 | 14,721,327 |
| 2025-07-31 | 84.550 | 86.990 | 81.950 | 82.450 | 57.959 | 21,533,684 |
| 2025-07-30 | 85.780 | 86.500 | 84.220 | 84.750 | 59.576 | 16,622,454 |
| 2025-07-29 | 81.790 | 86.220 | 80.830 | 85.780 | 60.300 | 24,956,492 |
| 2025-07-28 | 80.000 | 82.620 | 78.680 | 81.790 | 57.495 | 23,640,671 |
| 2025-07-25 | 83.800 | 84.170 | 83.200 | 83.800 | 58.908 | 9,608,985 |
| 2025-07-24 | 84.150 | 84.660 | 81.780 | 83.610 | 58.775 | 17,248,711 |
| 2025-07-23 | 83.900 | 84.200 | 82.750 | 83.840 | 58.936 | 11,352,630 |
| 2025-07-22 | 85.820 | 86.940 | 83.940 | 84.340 | 59.288 | 16,019,193 |
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.