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
2023-10-27	18.720	19.050	18.700	19.030	18.885	843,406
2023-10-26	18.610	18.830	18.310	18.800	18.656	822,462
2023-10-25	18.670	18.800	18.520	18.690	18.547	705,773
2023-10-24	18.120	18.650	18.100	18.510	18.369	516,208
2023-10-23	18.540	18.600	18.040	18.120	17.981	771,068
2023-10-20	18.680	18.900	18.550	18.560	18.418	512,947
2023-10-19	18.880	19.060	18.680	18.850	18.706	558,483
2023-10-18	19.500	19.500	18.860	18.880	18.736	1,050,506
2023-10-17	19.400	19.500	19.230	19.410	19.262	460,349
2023-10-16	19.660	19.660	19.340	19.400	19.252	529,394
2023-10-13	19.600	19.660	19.520	19.570	19.420	565,278
2023-10-12	19.760	19.780	19.520	19.650	19.500	885,488
2023-10-11	19.620	20.010	19.620	19.760	19.609	1,025,776
2023-10-10	19.550	19.750	19.510	19.670	19.520	850,783
2023-10-09	19.750	19.790	19.450	19.510	19.361	780,182
2023-09-28	19.700	19.790	19.670	19.750	19.599	397,234
2023-09-27	19.680	19.860	19.580	19.610	19.460	700,738
2023-09-26	19.680	19.830	19.560	19.570	19.420	496,958
2023-09-25	19.810	19.890	19.620	19.680	19.530	324,410
2023-09-22	19.690	19.810	19.540	19.800	19.649	589,653
2023-09-21	19.710	19.840	19.550	19.580	19.430	788,999
2023-09-20	20.100	20.100	19.630	19.640	19.490	826,050
2023-09-19	20.230	20.230	19.910	19.950	19.797	791,841
2023-09-18	20.210	20.350	20.060	20.230	20.075	647,482
2023-09-15	20.250	20.400	20.140	20.230	20.075	633,710
2023-09-14	20.270	20.550	20.140	20.200	20.046	604,047
2023-09-13	20.680	20.790	20.250	20.400	20.244	1,009,257
2023-09-12	20.810	20.860	20.660	20.700	20.542	644,422
2023-09-11	20.770	20.920	20.560	20.810	20.651	1,292,986
2023-09-08	20.220	20.870	20.180	20.770	20.611	2,188,338
2023-09-07	20.560	20.680	20.200	20.220	20.065	1,762,994
2023-09-06	20.550	20.710	20.460	20.660	20.502	1,074,808
2023-09-05	20.500	20.690	20.380	20.550	20.393	1,326,554
2023-09-04	20.600	20.680	20.370	20.570	20.413	1,453,049
2023-09-01	20.790	20.850	20.480	20.510	20.353	1,547,356
2023-08-31	21.020	21.140	20.600	20.800	20.641	2,846,755
2023-08-30	21.020	21.860	20.840	21.440	21.276	4,250,771
2023-08-29	20.780	21.240	20.500	21.180	21.018	3,586,678
2023-08-28	21.520	21.590	20.550	21.050	20.889	5,091,508
2023-08-25	20.380	21.540	20.230	20.390	20.234	4,458,487
2023-08-24	19.950	20.200	19.510	20.120	19.966	1,429,819
2023-08-23	19.640	20.440	19.450	19.900	19.748	1,749,228
2023-08-22	19.810	19.990	19.560	19.730	19.579	717,761
2023-08-21	19.920	20.260	19.810	19.860	19.708	480,559
2023-08-18	19.910	20.360	19.910	20.010	19.857	646,794
2023-08-17	19.620	20.050	19.620	20.000	19.847	482,430
2023-08-16	19.980	19.980	19.750	19.820	19.668	278,831
2023-08-15	19.810	19.880	19.710	19.800	19.649	236,099
2023-08-14	19.930	19.930	19.610	19.830	19.678	715,679
2023-08-11	20.080	20.090	19.920	19.920	19.768	521,622
2023-08-10	20.020	20.100	19.960	20.030	19.877	431,963
2023-08-09	20.120	20.130	19.980	20.020	19.867	311,527
2023-08-08	20.020	20.220	19.980	20.210	20.055	349,958
2023-08-07	20.200	20.200	19.980	20.010	19.857	454,501
2023-08-04	20.210	20.290	20.080	20.170	20.016	491,352
2023-08-03	20.290	20.290	20.150	20.180	20.026	478,204
2023-08-02	20.290	20.370	20.220	20.280	20.125	336,035
2023-08-01	20.400	20.440	20.200	20.290	20.135	443,163
2023-07-31	20.380	20.520	20.320	20.410	20.254	464,443
2023-07-28	20.260	20.360	20.080	20.320	20.165	463,059

← NewerPage 13 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.