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
2024-04-25	14.320	14.690	14.280	14.610	14.498	751,287
2024-04-24	14.110	14.490	14.090	14.420	14.310	741,685
2024-04-23	13.920	14.280	13.720	14.120	14.012	701,152
2024-04-22	13.880	14.120	13.510	13.990	13.883	1,284,338
2024-04-19	13.820	14.600	13.630	14.120	14.012	1,899,166
2024-04-18	13.710	14.190	13.660	13.830	13.724	867,571
2024-04-17	13.410	13.880	13.410	13.780	13.675	943,952
2024-04-16	13.970	14.010	13.300	13.330	13.228	1,316,432
2024-04-15	14.730	14.830	13.880	14.020	13.913	1,147,124
2024-04-12	14.800	15.070	14.540	14.580	14.469	577,272
2024-04-11	14.760	15.200	14.710	14.860	14.746	709,910
2024-04-10	15.120	15.120	14.580	14.730	14.617	645,085
2024-04-09	15.270	15.270	14.900	15.070	14.955	577,332
2024-04-08	15.550	15.580	14.920	14.980	14.865	1,021,718
2024-04-03	15.890	15.900	15.550	15.660	15.540	632,225
2024-04-02	15.880	15.930	15.660	15.810	15.689	736,500
2024-04-01	15.440	15.880	15.330	15.880	15.759	966,715
2024-03-29	14.960	15.420	14.960	15.420	15.302	305,816
2024-03-28	14.780	15.090	14.680	15.000	14.885	739,016
2024-03-27	15.070	15.110	14.710	14.710	14.598	813,305
2024-03-26	15.180	15.390	14.850	15.060	14.945	719,994
2024-03-25	15.900	15.970	15.000	15.180	15.064	1,065,501
2024-03-22	16.210	16.260	15.810	15.820	15.699	794,126
2024-03-21	16.260	16.360	16.000	16.290	16.165	778,723
2024-03-20	16.250	16.330	16.140	16.260	16.136	660,907
2024-03-19	16.230	16.360	16.120	16.220	16.096	692,403
2024-03-18	15.980	16.210	15.960	16.200	16.076	1,064,800
2024-03-15	15.710	16.010	15.710	15.980	15.858	590,614
2024-03-14	15.920	16.100	15.560	15.730	15.610	692,274
2024-03-13	16.060	16.060	15.850	15.920	15.798	548,518
2024-03-12	15.640	16.100	15.610	16.050	15.927	1,235,668
2024-03-11	15.440	15.650	15.310	15.640	15.520	697,090
2024-03-08	15.530	15.550	15.240	15.440	15.322	463,828
2024-03-07	15.820	15.860	15.430	15.430	15.312	536,242
2024-03-06	15.410	15.830	15.310	15.740	15.620	868,239
2024-03-05	15.490	15.750	15.390	15.410	15.292	641,235
2024-03-04	15.540	15.740	15.290	15.570	15.451	797,017
2024-03-01	15.530	15.640	15.300	15.540	15.421	926,867
2024-02-29	15.290	15.630	14.970	15.410	15.292	1,027,228
2024-02-28	16.090	16.450	14.950	14.950	14.836	1,617,967
2024-02-27	15.700	16.130	15.580	16.090	15.967	851,089
2024-02-26	15.210	16.050	15.210	15.810	15.689	1,446,241
2024-02-23	15.100	15.250	14.890	15.190	15.074	838,096
2024-02-22	14.530	15.090	14.530	15.080	14.965	700,558
2024-02-21	14.180	14.950	14.180	14.690	14.578	788,161
2024-02-20	14.300	14.600	14.070	14.430	14.320	501,827
2024-02-19	14.420	14.820	14.240	14.400	14.290	847,625
2024-02-08	13.190	14.370	13.040	14.300	14.191	1,286,326
2024-02-07	13.350	13.770	13.040	13.170	13.069	1,031,126
2024-02-06	12.810	13.670	12.460	13.370	13.268	1,228,929
2024-02-05	14.090	14.110	12.480	12.980	12.881	1,531,512
2024-02-02	15.300	15.540	14.000	14.350	14.240	891,878
2024-02-01	15.330	15.540	14.830	15.230	15.114	929,584
2024-01-31	16.010	16.460	15.360	15.380	15.262	1,098,574
2024-01-30	16.800	17.250	16.350	16.390	16.265	710,026
2024-01-29	17.500	17.510	16.930	16.970	16.840	819,830
2024-01-26	17.490	17.490	17.030	17.150	17.019	822,856
2024-01-25	16.270	17.360	16.110	17.350	17.217	1,217,378
2024-01-24	16.190	16.340	15.670	16.270	16.146	949,490
2024-01-23	16.160	16.370	15.670	16.100	15.977	809,583

← NewerPage 11 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.