HUAQIN TECHNOLOGY LTD A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 70.880 | 74.500 | 70.690 | 71.590 | 49.688 | 12,580,920 |
| 2025-01-16 | 69.400 | 72.830 | 69.400 | 71.350 | 49.521 | 25,858,054 |
| 2025-01-15 | 72.990 | 72.990 | 68.260 | 69.240 | 48.057 | 16,755,249 |
| 2025-01-14 | 67.270 | 71.500 | 65.680 | 71.500 | 49.625 | 14,701,971 |
| 2025-01-13 | 68.070 | 69.500 | 66.600 | 67.220 | 46.655 | 8,899,591 |
| 2025-01-10 | 69.100 | 71.120 | 68.680 | 68.870 | 47.800 | 8,522,019 |
| 2025-01-09 | 70.370 | 72.200 | 70.050 | 70.380 | 48.848 | 10,330,964 |
| 2025-01-08 | 71.360 | 72.710 | 68.780 | 70.750 | 49.105 | 14,387,888 |
| 2025-01-07 | 68.710 | 72.290 | 68.710 | 71.990 | 49.966 | 18,119,479 |
| 2025-01-06 | 67.230 | 69.820 | 66.880 | 69.240 | 48.057 | 17,398,707 |
| 2025-01-03 | 70.880 | 71.500 | 66.000 | 67.380 | 46.766 | 17,622,411 |
| 2025-01-02 | 70.500 | 73.500 | 69.000 | 70.300 | 48.793 | 23,752,198 |
| 2024-12-31 | 75.700 | 76.380 | 69.600 | 70.950 | 49.244 | 33,728,902 |
| 2024-12-30 | 73.020 | 78.000 | 73.020 | 76.850 | 53.339 | 28,948,610 |
| 2024-12-27 | 75.900 | 76.650 | 71.980 | 72.910 | 50.604 | 28,844,692 |
| 2024-12-26 | 67.010 | 75.910 | 67.010 | 75.910 | 52.686 | 37,244,513 |
| 2024-12-25 | 64.000 | 70.480 | 63.650 | 69.010 | 47.897 | 35,877,255 |
| 2024-12-24 | 64.540 | 65.240 | 63.100 | 64.070 | 44.469 | 9,278,105 |
| 2024-12-23 | 66.000 | 68.500 | 63.330 | 63.400 | 44.004 | 13,321,494 |
| 2024-12-20 | 63.670 | 66.000 | 63.610 | 64.880 | 45.031 | 18,685,829 |
| 2024-12-19 | 60.900 | 63.620 | 60.810 | 62.990 | 43.719 | 10,525,379 |
| 2024-12-18 | 60.900 | 61.980 | 60.010 | 61.610 | 42.761 | 7,805,204 |
| 2024-12-17 | 61.920 | 63.380 | 60.290 | 60.510 | 41.998 | 8,069,371 |
| 2024-12-16 | 62.430 | 63.480 | 61.500 | 61.970 | 43.011 | 9,993,342 |
| 2024-12-13 | 61.500 | 64.500 | 61.450 | 62.430 | 43.330 | 20,784,415 |
| 2024-12-12 | 62.000 | 62.800 | 61.130 | 62.150 | 43.136 | 9,490,577 |
| 2024-12-11 | 63.000 | 63.430 | 60.930 | 61.890 | 42.956 | 11,651,889 |
| 2024-12-10 | 65.450 | 66.240 | 63.300 | 63.310 | 43.941 | 10,667,497 |
| 2024-12-09 | 63.730 | 64.380 | 63.110 | 63.850 | 44.316 | 5,907,059 |
| 2024-12-06 | 63.000 | 64.790 | 62.900 | 63.900 | 44.351 | 8,707,746 |
| 2024-12-05 | 62.600 | 64.000 | 62.390 | 63.200 | 43.865 | 7,407,524 |
| 2024-12-04 | 63.500 | 63.890 | 62.270 | 62.830 | 43.608 | 6,326,847 |
| 2024-12-03 | 65.300 | 66.000 | 63.210 | 63.370 | 43.983 | 10,554,510 |
| 2024-12-02 | 62.960 | 66.700 | 62.900 | 65.900 | 45.739 | 18,137,837 |
| 2024-11-29 | 62.050 | 63.420 | 61.330 | 62.550 | 43.414 | 9,420,490 |
| 2024-11-28 | 61.680 | 62.970 | 61.110 | 62.100 | 43.101 | 11,196,668 |
| 2024-11-27 | 59.190 | 61.720 | 57.750 | 61.670 | 42.803 | 13,257,335 |
| 2024-11-26 | 60.490 | 60.490 | 58.660 | 59.430 | 41.248 | 9,934,173 |
| 2024-11-25 | 61.380 | 62.700 | 58.500 | 60.690 | 42.123 | 21,114,228 |
| 2024-11-22 | 59.700 | 64.400 | 59.250 | 61.810 | 42.900 | 25,206,543 |
| 2024-11-21 | 59.800 | 60.130 | 58.490 | 58.930 | 40.901 | 9,100,096 |
| 2024-11-20 | 59.720 | 60.570 | 59.460 | 59.970 | 41.623 | 8,400,281 |
| 2024-11-19 | 59.680 | 61.140 | 58.200 | 60.180 | 41.769 | 13,110,875 |
| 2024-11-18 | 63.200 | 63.750 | 59.200 | 59.980 | 41.630 | 16,848,258 |
| 2024-11-15 | 61.900 | 65.670 | 60.880 | 63.840 | 44.309 | 23,491,057 |
| 2024-11-14 | 64.670 | 65.650 | 61.920 | 62.000 | 43.032 | 17,325,729 |
| 2024-11-13 | 62.660 | 65.560 | 62.500 | 64.670 | 44.885 | 25,959,827 |
| 2024-11-12 | 61.140 | 64.860 | 60.730 | 63.280 | 43.920 | 32,542,518 |
| 2024-11-11 | 60.500 | 61.980 | 59.680 | 60.750 | 42.164 | 25,025,676 |
| 2024-11-08 | 59.440 | 62.560 | 59.180 | 59.830 | 41.526 | 31,981,220 |
| 2024-11-07 | 55.880 | 58.070 | 55.880 | 57.990 | 40.249 | 17,330,836 |
| 2024-11-06 | 57.250 | 57.250 | 55.490 | 55.760 | 38.701 | 8,045,595 |
| 2024-11-05 | 56.640 | 57.120 | 56.000 | 56.950 | 39.527 | 9,906,461 |
| 2024-11-04 | 55.440 | 56.880 | 54.930 | 56.400 | 39.145 | 5,225,570 |
| 2024-11-01 | 55.940 | 56.350 | 54.900 | 54.910 | 38.111 | 5,638,108 |
| 2024-10-31 | 55.950 | 56.560 | 55.200 | 56.050 | 38.902 | 7,960,919 |
| 2024-10-30 | 57.260 | 57.300 | 55.100 | 56.500 | 39.215 | 11,963,149 |
| 2024-10-29 | 58.000 | 58.180 | 56.010 | 57.900 | 40.186 | 14,669,279 |
| 2024-10-28 | 58.560 | 58.630 | 57.310 | 57.950 | 40.221 | 5,091,535 |
| 2024-10-25 | 59.100 | 59.100 | 58.020 | 58.560 | 40.644 | 5,810,851 |
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.