HUAQIN TECHNOLOGY LTD A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	62.440	62.970	61.470	61.510	42.692	10,770,363
2025-04-21	61.700	62.960	61.400	62.640	43.476	12,321,213
2025-04-18	60.800	62.690	60.250	62.060	43.074	15,183,488
2025-04-17	60.880	62.200	60.600	60.710	42.137	22,778,428
2025-04-16	62.000	63.800	61.150	61.500	42.685	34,003,715
2025-04-15	68.400	69.640	66.180	67.940	47.155	18,243,223
2025-04-14	70.100	70.790	67.740	69.330	48.119	23,192,101
2025-04-11	65.000	68.880	63.230	68.100	47.266	32,850,553
2025-04-10	64.530	64.530	64.000	64.530	44.788	14,959,502
2025-04-09	57.880	60.220	55.500	58.660	40.714	32,648,123
2025-04-08	64.600	64.600	58.220	58.700	40.742	32,527,857
2025-04-07	64.880	65.980	64.690	64.690	44.899	7,616,952
2025-04-03	75.270	76.460	70.990	71.880	49.889	20,975,848
2025-04-02	77.580	78.320	77.000	77.430	53.741	4,780,035
2025-04-01	80.530	80.750	77.620	77.730	53.949	8,528,458
2025-03-31	78.000	80.880	78.000	80.080	55.581	10,564,624
2025-03-28	79.110	80.760	78.240	78.340	54.373	5,908,669
2025-03-27	78.990	80.350	78.630	79.230	54.991	7,766,592
2025-03-26	76.300	79.790	76.170	79.300	55.039	13,591,417
2025-03-25	79.000	79.530	76.090	76.390	53.019	10,570,492
2025-03-24	79.190	80.190	77.780	78.940	54.789	8,664,511
2025-03-21	80.000	80.430	78.500	78.950	54.796	8,880,765
2025-03-20	80.500	81.470	79.700	80.370	55.782	9,168,251
2025-03-19	81.890	82.680	80.880	81.690	56.698	8,258,443
2025-03-18	83.450	83.450	80.900	82.670	57.378	13,433,450
2025-03-17	82.950	84.000	81.210	83.460	57.926	12,737,246
2025-03-14	78.800	82.330	78.800	81.880	56.830	13,880,186
2025-03-13	83.300	83.300	79.300	79.560	55.220	19,484,929
2025-03-12	86.570	86.600	82.600	83.400	57.885	18,971,099
2025-03-11	82.210	86.500	82.100	85.770	59.530	13,240,697
2025-03-10	85.340	85.340	82.800	84.340	58.537	11,290,224
2025-03-07	85.000	86.200	83.660	84.740	58.815	16,376,900
2025-03-06	85.450	87.660	84.730	85.050	59.030	25,908,696
2025-03-05	82.200	84.190	81.780	83.660	58.065	17,005,752
2025-03-04	81.500	82.300	78.630	82.200	57.052	31,131,410
2025-03-03	87.500	87.540	82.310	83.630	58.044	26,960,389
2025-02-28	90.670	90.670	86.330	88.260	61.258	22,466,053
2025-02-27	94.720	94.890	89.900	91.580	63.562	20,159,389
2025-02-26	95.770	96.500	93.100	94.580	65.644	17,114,391
2025-02-25	97.980	99.490	94.660	95.770	66.470	23,187,906
2025-02-24	103.50	105.98	99.600	100.09	69.469	27,030,593
2025-02-21	95.000	100.91	95.000	100.91	70.038	22,767,284
2025-02-20	89.990	93.600	89.500	91.740	63.673	17,845,970
2025-02-19	87.680	90.440	87.640	89.940	62.424	13,894,336
2025-02-18	89.760	90.910	86.850	88.670	61.543	17,950,002
2025-02-17	95.870	95.890	88.100	92.310	64.069	29,336,085
2025-02-14	86.010	87.330	85.000	87.170	60.501	13,820,051
2025-02-13	89.000	89.130	85.090	86.980	60.370	14,358,110
2025-02-12	82.620	89.570	82.620	89.570	62.167	21,808,168
2025-02-11	77.700	82.280	77.690	81.430	56.518	15,351,613
2025-02-10	77.870	79.000	75.920	77.710	53.936	15,010,814
2025-02-07	78.790	81.200	77.380	79.380	55.095	17,290,359
2025-02-06	77.630	81.830	76.910	78.700	54.623	19,562,576
2025-02-05	77.000	79.500	76.650	78.000	54.137	19,647,586
2025-01-27	79.430	79.500	74.470	74.510	51.715	10,798,967
2025-01-24	78.800	79.650	77.310	78.710	54.630	10,714,571
2025-01-23	80.800	80.910	77.550	78.240	54.303	12,670,425
2025-01-22	75.210	80.480	75.210	79.650	55.282	22,842,937
2025-01-21	71.910	77.770	71.800	75.550	52.436	22,991,704
2025-01-20	72.000	73.300	70.170	71.910	49.910	16,382,762

← NewerPage 7 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.