HUAQIN TECHNOLOGY LTD A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 87.180 | 87.220 | 84.680 | 85.840 | 60.342 | 14,583,287 |
| 2025-07-18 | 90.760 | 90.990 | 86.680 | 87.180 | 61.284 | 17,408,423 |
| 2025-07-17 | 88.600 | 90.900 | 88.120 | 90.600 | 63.688 | 14,764,054 |
| 2025-07-16 | 91.080 | 91.310 | 88.880 | 89.170 | 62.683 | 16,863,484 |
| 2025-07-15 | 85.880 | 92.100 | 85.550 | 91.090 | 64.033 | 32,191,234 |
| 2025-07-14 | 82.200 | 85.280 | 82.200 | 84.190 | 59.182 | 19,570,625 |
| 2025-07-11 | 83.180 | 83.480 | 79.800 | 80.270 | 56.427 | 22,369,165 |
| 2025-07-10 | 84.740 | 84.980 | 82.000 | 83.880 | 58.964 | 12,337,900 |
| 2025-07-09 | 85.630 | 86.300 | 83.500 | 83.940 | 59.007 | 13,514,155 |
| 2025-07-08 | 83.270 | 88.400 | 82.520 | 86.490 | 60.799 | 21,803,447 |
| 2025-07-07 | 82.470 | 83.260 | 81.030 | 83.170 | 58.465 | 11,150,619 |
| 2025-07-04 | 84.390 | 84.430 | 82.550 | 82.890 | 58.269 | 14,163,774 |
| 2025-07-03 | 78.340 | 85.560 | 77.790 | 84.430 | 59.351 | 33,178,723 |
| 2025-07-02 | 79.310 | 79.310 | 77.510 | 77.780 | 54.676 | 10,426,071 |
| 2025-07-01 | 79.990 | 81.150 | 78.690 | 79.430 | 55.836 | 12,800,929 |
| 2025-06-30 | 75.240 | 81.500 | 75.230 | 80.680 | 56.715 | 23,273,958 |
| 2025-06-27 | 75.320 | 75.900 | 73.100 | 75.270 | 52.912 | 15,462,554 |
| 2025-06-26 | 74.980 | 76.910 | 74.600 | 74.840 | 52.610 | 16,497,593 |
| 2025-06-25 | 71.820 | 74.730 | 71.820 | 74.500 | 52.371 | 21,707,903 |
| 2025-06-24 | 68.720 | 71.100 | 68.670 | 70.900 | 49.840 | 12,660,888 |
| 2025-06-23 | 67.340 | 69.080 | 67.100 | 68.450 | 48.118 | 6,267,464 |
| 2025-06-20 | 68.900 | 69.320 | 67.700 | 68.260 | 47.984 | 6,922,869 |
| 2025-06-19 | 69.600 | 70.150 | 68.510 | 68.870 | 48.413 | 6,841,471 |
| 2025-06-18 | 68.250 | 70.650 | 67.800 | 69.870 | 49.116 | 11,374,119 |
| 2025-06-17 | 69.440 | 69.790 | 68.050 | 68.250 | 47.977 | 9,605,029 |
| 2025-06-16 | 68.560 | 70.290 | 68.440 | 69.290 | 48.708 | 7,557,799 |
| 2025-06-13 | 70.000 | 70.950 | 68.450 | 68.680 | 48.279 | 11,018,029 |
| 2025-06-12 | 69.900 | 71.710 | 69.210 | 70.990 | 49.903 | 10,123,659 |
| 2025-06-11 | 70.210 | 71.980 | 69.880 | 69.940 | 49.165 | 8,898,738 |
| 2025-06-10 | 72.130 | 72.680 | 69.580 | 70.240 | 49.376 | 13,069,176 |
| 2025-06-09 | 71.210 | 72.500 | 70.790 | 72.120 | 50.698 | 11,711,513 |
| 2025-06-06 | 70.780 | 71.980 | 70.200 | 70.770 | 49.749 | 15,724,160 |
| 2025-06-05 | 68.460 | 71.600 | 68.060 | 71.090 | 49.341 | 23,339,031 |
| 2025-06-04 | 66.770 | 68.080 | 66.770 | 67.700 | 46.988 | 8,562,660 |
| 2025-06-03 | 65.890 | 67.170 | 65.880 | 66.760 | 46.336 | 6,911,794 |
| 2025-05-30 | 67.500 | 67.520 | 65.000 | 66.310 | 46.023 | 11,319,112 |
| 2025-05-29 | 66.570 | 68.550 | 66.520 | 68.180 | 47.321 | 11,502,426 |
| 2025-05-28 | 67.000 | 67.330 | 66.150 | 66.390 | 46.079 | 6,615,362 |
| 2025-05-27 | 68.450 | 68.450 | 66.380 | 66.750 | 46.329 | 10,510,488 |
| 2025-05-26 | 68.000 | 68.870 | 67.570 | 68.440 | 47.502 | 8,814,972 |
| 2025-05-23 | 68.980 | 69.980 | 68.070 | 68.200 | 47.335 | 12,510,190 |
| 2025-05-22 | 69.240 | 69.860 | 68.500 | 68.700 | 47.682 | 13,827,293 |
| 2025-05-21 | 71.100 | 71.130 | 69.600 | 69.810 | 48.453 | 12,690,573 |
| 2025-05-20 | 71.830 | 71.860 | 69.970 | 70.750 | 49.105 | 14,924,987 |
| 2025-05-19 | 73.800 | 73.800 | 69.850 | 71.450 | 49.591 | 22,082,312 |
| 2025-05-16 | 69.930 | 75.390 | 69.910 | 73.960 | 51.333 | 31,918,684 |
| 2025-05-15 | 73.880 | 73.880 | 70.380 | 70.430 | 48.883 | 18,330,470 |
| 2025-05-14 | 73.440 | 75.050 | 73.290 | 73.890 | 51.284 | 16,023,100 |
| 2025-05-13 | 76.200 | 76.300 | 73.010 | 73.190 | 50.798 | 21,895,305 |
| 2025-05-12 | 75.500 | 77.970 | 73.800 | 75.370 | 52.312 | 30,204,256 |
| 2025-05-09 | 72.880 | 74.780 | 70.780 | 72.860 | 50.569 | 25,351,174 |
| 2025-05-08 | 70.930 | 73.130 | 70.700 | 71.990 | 49.966 | 21,330,988 |
| 2025-05-07 | 73.200 | 73.500 | 69.500 | 70.320 | 48.807 | 22,298,255 |
| 2025-05-06 | 68.000 | 71.450 | 67.060 | 71.240 | 49.445 | 25,661,036 |
| 2025-04-30 | 65.120 | 66.660 | 64.280 | 66.000 | 45.808 | 13,665,038 |
| 2025-04-29 | 64.780 | 65.430 | 63.690 | 64.640 | 44.864 | 9,075,640 |
| 2025-04-28 | 66.500 | 66.790 | 64.330 | 64.420 | 44.712 | 12,747,714 |
| 2025-04-25 | 65.380 | 67.630 | 65.380 | 66.350 | 46.051 | 19,403,322 |
| 2025-04-24 | 65.600 | 66.470 | 64.000 | 64.180 | 44.545 | 18,776,487 |
| 2025-04-23 | 62.900 | 65.050 | 62.900 | 64.370 | 44.677 | 20,471,985 |
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.