Hubei Huaqiang High-Tech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.950	17.250	16.710	17.040	17.040	4,604,510
2026-10-19	16.400	17.350	16.400	17.140	17.140	6,981,622
2026-10-16	15.990	16.970	15.990	16.500	16.500	5,242,303
2026-10-15	16.040	16.330	15.760	15.890	15.890	2,123,451
2026-10-14	16.200	16.460	16.030	16.130	16.130	1,573,292
2026-10-13	16.010	16.400	15.640	16.310	16.310	2,442,098
2026-10-12	16.190	16.380	15.950	16.070	16.070	1,662,247
2026-10-09	16.450	16.540	15.740	16.240	16.240	2,716,988
2026-10-08	16.820	17.070	16.310	16.450	16.450	2,827,033
2026-09-30	16.730	16.870	16.570	16.650	16.650	2,039,041
2026-09-29	16.600	16.750	16.490	16.640	16.640	1,500,575
2026-09-28	16.950	17.060	16.450	16.600	16.600	2,940,842
2026-09-24	16.990	17.190	16.870	17.080	17.080	2,824,361
2026-09-23	17.260	17.270	16.960	17.000	17.000	2,632,335
2026-09-22	17.500	17.500	17.130	17.220	17.220	3,530,752
2026-09-21	16.820	17.490	16.710	17.420	17.420	5,149,550
2026-09-18	16.300	16.940	16.300	16.690	16.690	3,352,511
2026-09-17	16.290	16.600	16.200	16.280	16.280	2,922,575
2026-09-16	16.110	16.530	15.980	16.410	16.410	3,439,672
2026-09-15	16.980	17.100	16.160	16.160	16.160	6,081,923
2026-09-14	17.820	17.960	16.900	17.140	17.140	8,109,527
2026-09-11	16.400	18.160	16.400	17.820	17.820	11,819,770
2026-09-10	16.800	17.110	16.520	16.560	16.560	3,256,679
2026-09-09	16.530	17.260	16.340	16.960	16.960	6,074,541
2026-09-08	16.280	16.520	16.210	16.460	16.460	2,350,737
2026-09-07	16.600	16.810	16.260	16.330	16.330	2,497,585
2026-09-04	16.480	17.030	16.460	16.640	16.640	4,237,286
2026-09-03	16.840	16.980	16.420	16.570	16.570	4,868,476
2026-09-02	16.400	17.520	16.350	16.980	16.980	8,099,759
2026-09-01	16.120	16.470	16.040	16.450	16.450	2,948,038
2026-08-31	15.900	16.170	15.790	16.120	16.120	1,893,139
2026-08-28	16.140	16.170	16.000	16.030	16.030	1,436,279
2026-08-27	15.890	16.120	15.850	16.090	16.090	2,005,271
2026-08-26	15.920	16.160	15.750	15.980	15.980	2,136,804
2026-08-25	15.740	16.220	15.540	15.970	15.970	2,596,193
2026-08-24	15.810	16.030	15.410	15.630	15.630	2,362,467
2026-08-21	16.350	16.350	15.860	15.910	15.910	2,649,880
2026-08-20	16.100	16.480	16.020	16.390	16.390	2,770,623
2026-08-19	16.630	16.630	15.850	15.890	15.890	3,340,189
2026-08-18	16.900	17.120	16.500	16.670	16.670	3,210,538
2026-08-17	16.600	16.910	16.530	16.910	16.910	3,230,028
2026-08-14	16.690	16.940	16.470	16.720	16.720	3,301,758
2026-08-13	16.900	17.180	16.620	16.630	16.630	4,966,580
2026-08-12	16.900	17.120	16.820	16.950	16.950	4,003,948
2026-08-11	17.000	17.170	16.690	16.950	16.950	7,901,746
2026-08-10	16.340	17.760	16.250	17.440	17.440	11,968,109
2026-08-07	16.100	16.410	15.790	16.410	16.410	5,326,012
2026-08-06	16.040	16.280	15.830	16.080	16.080	3,885,284
2026-08-05	16.150	16.240	16.000	16.180	16.180	5,004,868
2026-08-04	16.000	16.280	15.830	16.280	16.280	4,464,300
2026-08-03	16.000	16.040	15.760	15.960	15.960	3,986,315
2026-07-31	15.500	16.170	15.320	16.010	16.010	5,958,111
2026-07-30	15.980	16.540	15.550	15.610	15.610	7,055,433
2026-07-29	15.880	16.390	15.860	16.060	16.060	6,019,595
2026-07-28	16.600	16.660	16.000	16.100	16.100	8,054,605
2026-07-27	16.120	17.880	15.780	17.040	17.040	14,388,502
2026-07-24	14.500	17.500	14.500	16.820	16.820	14,770,272
2026-07-23	14.050	15.170	14.050	14.650	14.650	5,639,929
2026-07-22	13.780	14.110	13.680	13.790	13.790	2,532,224
2026-07-21	14.350	14.410	13.680	13.980	13.980	3,715,335

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0560 CNY
2025-05-29	0.0434 CNY
2024-10-30	0.0155 CNY
2024-07-11	0.0083 CNY
2023-07-07	0.0757 CNY
2022-06-15	0.3350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.