HUAQIN TECHNOLOGY LTD A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	68.500	68.660	65.650	66.490	66.490	9,565,817
2026-10-15	66.100	69.240	66.010	67.260	67.260	10,721,013
2026-10-14	71.000	71.500	68.540	68.810	68.810	7,325,211
2026-10-13	69.720	72.200	68.560	71.550	71.550	9,209,928
2026-10-12	73.780	73.900	70.880	70.980	70.980	11,248,704
2026-10-09	72.000	74.630	71.300	74.550	74.550	14,246,887
2026-10-08	74.500	74.880	72.040	72.550	72.550	12,545,733
2026-09-30	75.800	75.850	73.500	74.490	74.490	13,692,748
2026-09-29	74.900	75.990	74.800	75.350	75.350	9,291,018
2026-09-28	78.490	78.690	74.250	74.840	74.840	14,136,013
2026-09-24	80.200	81.500	79.080	79.110	79.110	11,435,723
2026-09-23	79.670	80.880	79.670	79.890	79.890	8,821,667
2026-09-22	81.200	82.170	79.720	79.930	79.930	17,065,355
2026-09-21	80.750	81.000	79.500	80.130	80.130	11,088,101
2026-09-18	80.330	81.300	78.800	80.350	80.350	17,315,947
2026-09-17	77.750	79.980	77.700	79.500	79.500	16,330,527
2026-09-16	76.090	78.920	75.600	78.370	78.370	13,953,121
2026-09-15	75.910	77.390	75.700	76.220	76.220	8,279,723
2026-09-14	75.960	77.180	75.200	75.980	75.980	8,374,430
2026-09-11	74.010	77.590	73.600	76.820	76.820	12,781,764
2026-09-10	75.800	76.130	75.000	75.190	75.190	7,528,548
2026-09-09	76.140	77.140	75.880	76.530	76.530	8,955,563
2026-09-08	78.250	78.400	75.710	76.130	76.130	15,736,858
2026-09-07	76.680	78.500	75.700	78.250	78.250	14,212,565
2026-09-04	80.380	80.800	75.780	75.980	75.980	20,255,200
2026-09-03	81.430	81.500	78.950	79.690	79.690	15,609,361
2026-09-02	78.210	80.680	78.030	79.840	79.840	15,906,232
2026-09-01	80.960	81.000	79.180	79.220	79.220	15,995,513
2026-08-31	76.510	81.860	76.200	81.600	81.600	24,096,631
2026-08-28	79.700	81.270	78.180	78.200	78.200	21,955,743
2026-08-27	77.800	79.180	76.900	78.490	78.490	21,145,601
2026-08-26	75.890	77.720	75.360	77.190	77.190	21,081,547
2026-08-25	74.670	75.960	73.510	75.000	75.000	15,831,438
2026-08-24	78.000	78.000	73.790	75.220	75.220	20,091,190
2026-08-21	78.000	79.170	77.500	78.240	78.240	15,515,913
2026-08-20	79.390	79.960	77.200	78.320	78.320	17,759,241
2026-08-19	82.800	82.900	77.680	78.100	78.100	26,418,347
2026-08-18	86.300	86.300	83.280	84.850	84.850	24,332,843
2026-08-17	86.400	87.600	84.590	86.900	86.900	27,306,164
2026-08-14	85.970	88.100	84.200	85.960	85.960	36,108,431
2026-08-13	81.790	86.920	81.790	85.970	85.970	50,183,391
2026-08-12	79.860	80.430	77.880	79.020	79.020	19,134,848
2026-08-11	80.280	83.160	79.900	80.030	80.030	24,429,105
2026-08-10	81.880	82.500	78.900	80.810	80.810	19,237,528
2026-08-07	80.940	82.700	79.220	81.810	81.810	23,787,268
2026-08-06	78.400	82.300	77.510	81.230	81.230	27,973,542
2026-08-05	75.790	81.000	75.080	80.040	80.040	29,909,982
2026-08-04	74.770	77.300	72.900	76.550	76.550	24,373,509
2026-08-03	81.100	81.800	73.700	73.900	73.900	35,996,262
2026-07-31	83.000	84.200	80.370	81.280	81.280	28,637,904
2026-07-30	82.400	83.990	76.660	78.800	78.800	33,058,807
2026-07-29	83.380	84.990	77.780	83.650	83.650	36,353,473
2026-07-28	83.620	87.300	83.050	84.160	84.160	32,595,025
2026-07-27	86.000	91.500	84.490	86.930	86.930	41,592,376
2026-07-24	86.800	91.880	86.010	88.190	88.190	42,438,359
2026-07-23	90.000	91.880	86.000	88.880	88.880	61,755,683
2026-07-22	82.500	87.670	81.500	87.670	87.670	28,140,013
2026-07-21	74.500	79.880	72.400	79.700	79.700	35,883,549
2026-07-20	73.500	77.250	71.440	73.280	73.280	36,907,720
2026-07-17	77.880	79.010	71.380	71.760	71.760	33,071,194

Page 1 of 13 · 771 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.