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
2024-07-24	11.500	11.570	11.230	11.320	11.241	498,807
2024-07-23	11.820	11.890	11.500	11.520	11.440	553,067
2024-07-22	11.630	11.880	11.550	11.870	11.788	760,755
2024-07-19	11.500	11.710	11.390	11.630	11.549	631,837
2024-07-18	11.580	11.580	11.320	11.460	11.381	612,561
2024-07-17	11.500	11.740	11.360	11.580	11.500	614,926
2024-07-16	11.890	11.890	11.410	11.490	11.410	678,066
2024-07-15	12.080	12.080	11.600	11.640	11.559	723,798
2024-07-12	12.040	12.150	11.920	11.990	11.907	404,016
2024-07-11	11.680	12.040	11.680	12.010	11.927	774,741
2024-07-10	11.620	11.800	11.450	11.640	11.551	816,066
2024-07-09	11.320	11.620	11.110	11.600	11.511	1,109,952
2024-07-08	11.930	11.930	11.280	11.320	11.233	1,968,168
2024-07-05	12.000	12.000	12.000	12.000	11.908	0
2024-07-04	12.400	12.450	12.000	12.000	11.908	772,181
2024-07-03	12.350	12.530	12.320	12.370	12.275	450,158
2024-07-02	12.420	12.520	12.260	12.390	12.295	583,453
2024-07-01	12.500	12.630	12.130	12.420	12.325	940,883
2024-06-28	12.360	12.690	12.360	12.450	12.355	661,006
2024-06-27	12.730	12.850	12.390	12.460	12.365	810,543
2024-06-26	12.510	12.840	12.360	12.780	12.682	771,801
2024-06-25	12.320	12.660	12.260	12.530	12.434	848,739
2024-06-24	12.790	12.880	12.250	12.300	12.206	1,110,234
2024-06-21	13.010	13.010	12.700	12.800	12.702	1,246,639
2024-06-20	13.140	13.360	13.040	13.090	12.990	1,190,110
2024-06-19	13.190	13.320	13.000	13.070	12.970	509,229
2024-06-18	13.070	13.240	13.030	13.190	13.089	578,097
2024-06-17	12.950	13.140	12.880	13.030	12.930	444,868
2024-06-14	13.210	13.350	12.930	13.080	12.980	1,241,420
2024-06-13	13.110	13.600	13.020	13.380	13.278	1,149,905
2024-06-12	12.910	13.260	12.910	13.130	13.030	677,820
2024-06-11	13.000	13.080	12.790	12.990	12.891	815,360
2024-06-07	12.880	13.280	12.720	13.020	12.920	924,306
2024-06-06	13.350	13.380	12.880	12.900	12.801	1,312,369
2024-06-05	13.450	13.540	13.300	13.320	13.218	869,233
2024-06-04	13.780	13.840	13.300	13.460	13.357	1,545,925
2024-06-03	14.460	14.460	13.800	13.840	13.734	1,242,674
2024-05-31	14.170	14.380	14.070	14.360	14.250	656,916
2024-05-30	14.120	14.230	14.000	14.050	13.943	703,890
2024-05-29	14.180	14.420	14.020	14.160	14.052	680,892
2024-05-28	14.240	14.410	14.110	14.130	14.022	517,394
2024-05-27	14.370	14.480	14.010	14.240	14.131	817,507
2024-05-24	14.360	14.480	14.210	14.340	14.230	736,616
2024-05-23	14.660	14.660	14.320	14.360	14.250	726,384
2024-05-22	14.690	14.790	14.410	14.580	14.469	682,814
2024-05-21	14.970	15.080	14.670	14.700	14.588	816,069
2024-05-20	14.700	15.230	14.700	14.980	14.865	1,114,136
2024-05-17	14.690	14.800	14.390	14.690	14.578	672,540
2024-05-16	14.310	14.690	14.310	14.550	14.439	1,050,665
2024-05-15	14.360	14.500	14.220	14.270	14.161	1,351,027
2024-05-14	15.110	15.180	13.920	14.420	14.310	3,802,658
2024-05-13	15.800	15.960	15.430	15.450	15.332	734,607
2024-05-10	16.100	16.200	15.800	15.850	15.729	894,752
2024-05-09	15.770	16.090	15.700	16.050	15.927	1,246,422
2024-05-08	15.550	15.940	15.550	15.770	15.649	1,149,261
2024-05-07	15.280	15.720	15.280	15.720	15.600	1,078,105
2024-05-06	15.360	15.590	15.260	15.360	15.243	1,008,657
2024-04-30	15.380	15.540	15.210	15.360	15.243	797,015
2024-04-29	14.700	15.600	14.700	15.480	15.362	1,947,008
2024-04-26	14.380	14.720	14.380	14.710	14.598	833,757

← NewerPage 10 of 20 · 1,179 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.