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
2024-01-22	17.440	17.440	16.090	16.160	16.036	946,344
2024-01-19	17.300	17.670	17.090	17.230	17.098	578,806
2024-01-18	17.740	17.740	16.780	17.250	17.118	1,641,507
2024-01-17	18.000	18.070	17.720	17.770	17.634	522,837
2024-01-16	18.190	18.190	17.810	18.090	17.952	660,801
2024-01-15	18.310	18.310	18.310	18.310	18.170	0
2024-01-12	18.250	18.540	18.240	18.310	18.170	326,809
2024-01-11	18.150	18.350	18.040	18.350	18.210	369,274
2024-01-10	18.330	18.360	17.910	18.130	17.991	453,755
2024-01-09	18.090	18.360	18.000	18.160	18.021	559,971
2024-01-08	18.690	18.710	18.080	18.080	17.942	548,215
2024-01-05	18.900	18.920	18.540	18.650	18.507	584,981
2024-01-04	18.710	18.970	18.710	18.850	18.706	699,588
2024-01-03	18.990	18.990	18.600	18.760	18.617	537,212
2024-01-02	18.560	18.950	18.530	18.760	18.617	975,949
2023-12-29	18.370	18.580	18.370	18.560	18.418	539,479
2023-12-28	18.150	18.500	17.930	18.390	18.249	552,498
2023-12-27	17.880	18.140	17.880	18.120	17.981	271,983
2023-12-26	18.110	18.110	17.800	17.920	17.783	540,526
2023-12-25	18.390	18.470	18.040	18.110	17.972	621,714
2023-12-22	18.370	18.690	18.280	18.390	18.249	445,716
2023-12-21	18.190	18.520	18.000	18.450	18.309	627,524
2023-12-20	18.410	18.500	18.210	18.260	18.120	343,638
2023-12-19	18.220	18.480	18.220	18.390	18.249	304,498
2023-12-18	18.750	18.800	18.250	18.340	18.200	819,390
2023-12-15	18.800	18.900	18.690	18.700	18.557	555,214
2023-12-14	18.860	19.010	18.840	18.860	18.716	852,006
2023-12-13	18.760	19.270	18.710	18.920	18.775	1,273,973
2023-12-12	18.660	18.840	18.620	18.750	18.607	751,972
2023-12-11	18.700	18.720	18.460	18.700	18.557	1,153,808
2023-12-08	19.140	19.240	18.700	18.700	18.557	1,512,421
2023-12-07	19.560	19.790	19.110	19.170	19.023	1,898,528
2023-12-06	19.580	20.000	19.380	19.600	19.450	2,266,227
2023-12-05	19.880	20.200	19.410	19.680	19.530	2,804,294
2023-12-04	19.280	20.350	19.120	19.940	19.788	3,396,381
2023-12-01	19.080	19.210	18.910	19.200	19.053	446,777
2023-11-30	19.290	19.290	18.950	19.080	18.934	627,197
2023-11-29	19.430	19.560	19.180	19.280	19.133	743,636
2023-11-28	19.340	19.530	19.180	19.430	19.281	720,209
2023-11-27	19.190	19.350	19.130	19.340	19.192	635,023
2023-11-24	19.380	19.450	19.150	19.190	19.043	604,042
2023-11-23	19.300	19.540	19.300	19.380	19.232	578,424
2023-11-22	19.320	19.540	19.310	19.310	19.162	695,514
2023-11-21	19.580	19.660	19.350	19.400	19.252	677,609
2023-11-20	19.570	19.620	19.420	19.550	19.401	500,434
2023-11-17	19.330	19.550	19.270	19.530	19.381	456,639
2023-11-16	19.470	19.560	19.300	19.310	19.162	474,817
2023-11-15	19.620	19.620	19.440	19.500	19.351	568,238
2023-11-14	19.400	19.540	19.380	19.530	19.381	794,637
2023-11-13	19.200	19.440	19.110	19.420	19.272	995,730
2023-11-10	19.130	19.240	19.010	19.150	19.004	352,715
2023-11-09	19.260	19.350	19.110	19.150	19.004	515,296
2023-11-08	19.310	19.390	19.190	19.260	19.113	527,782
2023-11-07	19.350	19.380	19.210	19.320	19.172	449,865
2023-11-06	19.220	19.370	19.110	19.350	19.202	887,059
2023-11-03	19.020	19.300	18.960	19.140	18.994	506,264
2023-11-02	19.030	19.200	18.950	18.950	18.805	525,045
2023-11-01	19.220	19.240	19.030	19.190	19.043	357,742
2023-10-31	19.190	19.330	19.060	19.230	19.083	507,852
2023-10-30	19.030	19.250	18.950	19.170	19.023	808,727

← NewerPage 12 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.