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
2023-07-28	20.260	20.360	20.080	20.320	20.165	463,059
2023-07-27	20.090	20.390	20.090	20.240	20.085	574,573
2023-07-26	20.180	20.230	20.030	20.190	20.036	486,624
2023-07-25	20.160	20.200	20.050	20.180	20.026	514,048
2023-07-24	19.990	20.150	19.810	20.090	19.936	393,547
2023-07-21	19.870	20.040	19.780	19.920	19.768	504,867
2023-07-20	20.180	20.200	19.770	19.830	19.678	512,775
2023-07-19	20.290	20.370	20.010	20.080	19.926	529,222
2023-07-18	20.350	20.500	20.200	20.280	20.125	460,806
2023-07-17	20.470	20.530	20.170	20.360	20.204	483,183
2023-07-14	20.200	20.690	20.160	20.470	20.314	737,743
2023-07-13	20.260	20.300	20.160	20.240	20.085	398,946
2023-07-12	20.460	20.520	20.100	20.130	19.976	459,825
2023-07-11	20.330	20.450	20.230	20.430	20.274	511,118
2023-07-10	20.460	20.460	20.210	20.230	20.075	580,342
2023-07-07	20.280	20.640	20.060	20.360	20.204	737,606
2023-07-06	20.450	20.530	20.310	20.360	20.129	404,706
2023-07-05	20.570	20.660	20.300	20.330	20.100	610,817
2023-07-04	20.590	20.690	20.350	20.570	20.337	616,304
2023-07-03	20.420	20.670	20.380	20.460	20.228	641,931
2023-06-30	20.390	20.570	20.310	20.420	20.189	495,015
2023-06-29	20.090	20.790	20.090	20.360	20.129	1,287,393
2023-06-28	19.890	20.080	19.500	20.010	19.783	874,041
2023-06-27	19.410	19.870	19.330	19.840	19.615	431,278
2023-06-26	19.710	19.750	19.330	19.370	19.150	621,603
2023-06-21	19.980	20.020	19.660	19.710	19.487	751,980
2023-06-20	20.080	20.100	19.880	19.970	19.744	526,764
2023-06-19	19.800	20.080	19.750	20.010	19.783	656,356
2023-06-16	19.760	20.020	19.730	19.920	19.694	603,498
2023-06-15	19.780	19.800	19.600	19.740	19.516	376,618
2023-06-14	19.660	19.850	19.520	19.730	19.506	448,573
2023-06-13	19.740	19.790	19.590	19.640	19.417	619,782
2023-06-12	19.640	19.840	19.550	19.790	19.566	376,529
2023-06-09	19.700	19.870	19.570	19.700	19.477	375,645
2023-06-08	19.680	19.700	19.470	19.590	19.368	436,929
2023-06-07	19.710	19.950	19.610	19.680	19.457	437,319
2023-06-06	20.310	20.340	19.620	19.710	19.487	887,516
2023-06-05	20.600	20.600	20.330	20.340	20.109	543,966
2023-06-02	20.450	20.660	20.450	20.530	20.297	408,897
2023-06-01	20.500	20.600	20.380	20.450	20.218	403,760
2023-05-31	20.680	20.680	20.430	20.550	20.317	418,622
2023-05-30	20.700	20.760	20.260	20.540	20.307	667,515
2023-05-29	20.630	20.830	20.490	20.640	20.406	517,697
2023-05-26	20.660	20.700	20.280	20.630	20.396	683,148
2023-05-25	20.470	20.890	20.430	20.710	20.475	988,390
2023-05-24	20.400	20.690	20.280	20.460	20.228	669,313
2023-05-23	20.540	20.600	20.340	20.400	20.169	460,603
2023-05-22	20.500	20.670	20.390	20.540	20.307	607,836
2023-05-19	20.350	20.630	20.260	20.460	20.228	745,674
2023-05-18	20.560	20.560	20.340	20.350	20.119	896,876
2023-05-17	20.150	20.530	20.080	20.500	20.268	917,750
2023-05-16	20.200	20.260	20.020	20.150	19.922	354,411
2023-05-15	20.050	20.170	19.770	20.140	19.912	410,116
2023-05-12	20.200	20.200	19.900	19.910	19.684	512,116
2023-05-11	20.320	20.350	20.000	20.000	19.773	744,029
2023-05-10	20.320	20.370	20.170	20.340	20.109	677,635
2023-05-09	20.250	20.550	20.250	20.350	20.119	1,129,965
2023-05-08	20.070	20.430	20.070	20.430	20.198	645,792
2023-05-05	20.450	20.450	19.950	20.070	19.843	495,151
2023-05-04	20.260	20.450	20.080	20.310	20.080	651,654

← NewerPage 14 of 20 · 1,180 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.