HUAQIN TECHNOLOGY LTD A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 58.280 | 59.290 | 57.750 | 58.900 | 40.880 | 5,164,821 |
| 2024-10-23 | 57.900 | 59.010 | 57.050 | 58.980 | 40.936 | 7,891,584 |
| 2024-10-22 | 59.400 | 59.400 | 57.880 | 58.150 | 40.360 | 8,761,876 |
| 2024-10-21 | 57.150 | 60.100 | 57.130 | 60.000 | 41.644 | 15,472,403 |
| 2024-10-18 | 55.500 | 58.520 | 55.100 | 57.500 | 39.909 | 12,921,886 |
| 2024-10-17 | 56.180 | 56.830 | 55.290 | 56.000 | 38.868 | 6,303,960 |
| 2024-10-16 | 53.010 | 56.620 | 53.000 | 56.250 | 39.041 | 12,161,686 |
| 2024-10-15 | 56.440 | 57.250 | 54.250 | 54.250 | 37.653 | 9,911,766 |
| 2024-10-14 | 54.780 | 57.370 | 53.900 | 57.020 | 39.576 | 14,703,823 |
| 2024-10-11 | 54.150 | 55.500 | 52.880 | 54.800 | 38.035 | 13,017,359 |
| 2024-10-10 | 54.180 | 56.830 | 52.850 | 54.580 | 37.882 | 16,666,028 |
| 2024-10-09 | 59.700 | 59.700 | 54.180 | 54.180 | 37.604 | 18,376,631 |
| 2024-10-08 | 61.310 | 61.310 | 56.180 | 60.200 | 41.783 | 16,112,696 |
| 2024-09-30 | 52.330 | 55.740 | 52.290 | 55.740 | 38.687 | 11,061,750 |
| 2024-09-27 | 48.700 | 50.840 | 48.690 | 50.670 | 35.168 | 5,423,432 |
| 2024-09-26 | 47.900 | 48.500 | 46.610 | 48.390 | 33.586 | 7,876,408 |
| 2024-09-25 | 46.700 | 48.080 | 46.400 | 47.480 | 32.954 | 9,650,946 |
| 2024-09-24 | 45.670 | 46.200 | 43.660 | 46.190 | 32.059 | 8,644,076 |
| 2024-09-23 | 45.880 | 46.750 | 45.020 | 45.660 | 31.691 | 5,886,459 |
| 2024-09-20 | 45.610 | 46.450 | 44.820 | 45.510 | 31.587 | 3,601,936 |
| 2024-09-19 | 46.240 | 46.240 | 45.290 | 45.590 | 31.642 | 3,572,851 |
| 2024-09-18 | 46.750 | 46.750 | 44.450 | 46.100 | 31.996 | 5,283,476 |
| 2024-09-13 | 45.740 | 47.350 | 45.710 | 46.780 | 32.468 | 5,760,333 |
| 2024-09-12 | 46.180 | 47.070 | 45.920 | 45.990 | 31.920 | 5,321,708 |
| 2024-09-11 | 45.980 | 46.470 | 44.880 | 46.140 | 32.024 | 6,304,268 |
| 2024-09-10 | 43.340 | 46.260 | 43.160 | 45.980 | 31.913 | 7,898,037 |
| 2024-09-09 | 42.840 | 44.150 | 42.840 | 43.530 | 30.213 | 3,356,763 |
| 2024-09-06 | 44.160 | 44.280 | 43.170 | 43.240 | 30.011 | 2,890,216 |
| 2024-09-05 | 43.960 | 44.630 | 43.700 | 44.090 | 30.601 | 3,497,046 |
| 2024-09-04 | 44.790 | 45.280 | 43.180 | 44.020 | 30.553 | 5,604,698 |
| 2024-09-03 | 45.010 | 46.010 | 45.000 | 45.330 | 31.462 | 3,738,152 |
| 2024-09-02 | 46.400 | 47.090 | 45.310 | 45.340 | 31.469 | 5,154,157 |
| 2024-08-30 | 44.620 | 46.620 | 44.560 | 46.400 | 32.205 | 8,646,327 |
| 2024-08-29 | 44.450 | 44.940 | 43.910 | 44.670 | 31.004 | 4,724,336 |
| 2024-08-28 | 44.800 | 45.780 | 44.600 | 44.680 | 31.011 | 5,098,786 |
| 2024-08-27 | 44.710 | 46.080 | 44.350 | 44.870 | 31.143 | 6,174,714 |
| 2024-08-26 | 44.040 | 45.600 | 44.000 | 44.820 | 31.108 | 4,808,007 |
| 2024-08-23 | 43.810 | 44.670 | 43.600 | 44.430 | 30.837 | 2,888,284 |
| 2024-08-22 | 44.440 | 44.510 | 43.720 | 44.120 | 30.622 | 2,262,164 |
| 2024-08-21 | 43.830 | 44.630 | 43.700 | 44.540 | 30.914 | 3,200,568 |
| 2024-08-20 | 44.900 | 44.900 | 43.940 | 44.150 | 30.643 | 2,869,864 |
| 2024-08-19 | 44.600 | 45.290 | 44.260 | 44.910 | 31.170 | 3,545,760 |
| 2024-08-16 | 44.850 | 45.800 | 44.220 | 44.640 | 30.983 | 5,371,164 |
| 2024-08-15 | 46.370 | 46.580 | 44.450 | 44.950 | 31.198 | 6,555,556 |
| 2024-08-14 | 46.900 | 46.990 | 46.000 | 46.450 | 32.239 | 2,956,324 |
| 2024-08-13 | 47.040 | 47.810 | 46.580 | 46.970 | 32.600 | 2,660,434 |
| 2024-08-12 | 47.460 | 47.920 | 46.800 | 47.050 | 32.656 | 2,157,104 |
| 2024-08-09 | 47.970 | 48.440 | 47.170 | 47.460 | 32.940 | 4,580,954 |
| 2024-08-08 | 49.400 | 49.400 | 46.380 | 47.590 | 33.031 | 7,187,406 |
| 2024-08-07 | 48.850 | 50.220 | 48.670 | 49.600 | 34.426 | 2,417,185 |
| 2024-08-06 | 48.600 | 49.040 | 47.650 | 48.990 | 34.002 | 2,161,195 |
| 2024-08-05 | 48.060 | 48.890 | 47.680 | 47.880 | 33.232 | 2,123,506 |
| 2024-08-02 | 49.310 | 49.490 | 48.620 | 48.720 | 33.815 | 1,734,108 |
| 2024-08-01 | 50.560 | 50.820 | 49.680 | 49.760 | 34.537 | 1,753,248 |
| 2024-07-31 | 48.750 | 50.430 | 48.060 | 50.220 | 34.856 | 2,370,530 |
| 2024-07-30 | 49.510 | 49.640 | 48.540 | 48.720 | 33.815 | 1,693,134 |
| 2024-07-29 | 50.000 | 50.450 | 49.510 | 49.800 | 34.564 | 1,565,111 |
| 2024-07-26 | 49.620 | 50.400 | 49.280 | 50.100 | 34.773 | 2,040,675 |
| 2024-07-25 | 51.390 | 51.650 | 49.280 | 49.620 | 34.439 | 3,799,369 |
| 2024-07-24 | 52.790 | 53.060 | 51.960 | 52.010 | 36.098 | 1,931,304 |
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.