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
2023-04-28	19.600	20.270	19.600	20.130	19.902	786,491
2023-04-27	19.500	19.790	19.430	19.600	19.378	524,535
2023-04-26	19.400	19.770	19.320	19.550	19.328	485,558
2023-04-25	20.050	20.050	19.110	19.310	19.091	811,189
2023-04-24	19.900	20.060	19.760	19.930	19.704	569,900
2023-04-21	20.400	20.780	19.990	20.000	19.773	1,117,800
2023-04-20	20.790	20.800	20.420	20.500	20.268	862,038
2023-04-19	21.050	21.150	20.700	20.760	20.525	529,456
2023-04-18	21.380	21.380	20.940	21.100	20.861	422,614
2023-04-17	20.770	21.160	20.770	21.060	20.821	654,526
2023-04-14	20.840	20.990	20.670	20.870	20.633	471,712
2023-04-13	20.860	20.940	20.610	20.690	20.455	534,926
2023-04-12	20.600	21.040	20.600	20.860	20.624	505,214
2023-04-11	20.810	20.950	20.520	20.600	20.367	684,487
2023-04-10	21.130	21.240	20.710	20.730	20.495	846,631
2023-04-07	21.280	21.300	21.060	21.130	20.891	889,994
2023-04-06	20.910	21.400	20.870	21.160	20.920	1,084,026
2023-04-04	21.140	21.350	20.900	20.980	20.742	1,027,082
2023-04-03	20.980	21.280	20.910	21.250	21.009	1,044,182
2023-03-31	20.870	21.120	20.770	20.920	20.683	670,311
2023-03-30	21.240	21.240	20.780	20.900	20.663	949,105
2023-03-29	21.500	21.660	20.930	20.960	20.722	1,599,521
2023-03-28	22.310	22.310	21.390	21.500	21.256	1,841,490
2023-03-27	22.280	22.470	21.950	22.140	21.889	1,164,434
2023-03-24	22.350	22.450	22.050	22.180	21.929	1,136,240
2023-03-23	22.440	22.440	22.090	22.310	22.057	1,709,986
2023-03-22	21.960	22.640	21.740	22.450	22.196	3,035,502
2023-03-21	22.300	22.730	21.820	22.020	21.770	2,875,854
2023-03-20	21.630	22.240	21.580	22.100	21.850	2,358,945
2023-03-17	21.200	21.880	21.100	21.750	21.503	1,940,536
2023-03-16	21.560	21.740	21.090	21.100	20.861	1,621,620
2023-03-15	21.460	21.850	21.380	21.770	21.523	2,199,681
2023-03-14	21.190	21.450	20.970	21.410	21.167	1,549,285
2023-03-13	21.390	21.490	21.010	21.190	20.950	911,202
2023-03-10	21.220	21.450	21.040	21.390	21.148	1,065,428
2023-03-09	21.280	21.370	21.110	21.350	21.108	1,073,281
2023-03-08	20.760	21.260	20.710	21.220	20.979	885,768
2023-03-07	21.430	21.430	20.790	20.800	20.564	1,269,926
2023-03-06	21.190	21.680	21.190	21.370	21.128	1,562,626
2023-03-03	20.800	21.230	20.710	21.180	20.940	1,583,324
2023-03-02	20.700	21.060	20.700	20.770	20.535	697,268
2023-03-01	20.600	20.860	20.580	20.850	20.614	711,010
2023-02-28	20.570	20.810	20.510	20.730	20.495	694,078
2023-02-27	21.090	21.170	20.500	20.640	20.406	999,619
2023-02-24	20.970	21.350	20.910	21.090	20.851	1,251,943
2023-02-23	20.960	21.220	20.800	20.970	20.732	701,945
2023-02-22	20.770	21.080	20.650	21.020	20.782	961,570
2023-02-21	20.790	21.070	20.660	20.790	20.554	881,230
2023-02-20	20.740	20.820	20.330	20.660	20.426	962,689
2023-02-17	20.710	20.990	20.430	20.860	20.624	1,286,465
2023-02-16	21.280	21.280	20.440	20.670	20.436	1,771,033
2023-02-15	21.480	21.480	21.110	21.210	20.970	823,959
2023-02-14	21.460	21.460	21.180	21.330	21.088	814,967
2023-02-13	20.900	21.500	20.900	21.340	21.098	1,915,121
2023-02-10	21.090	21.250	20.800	20.870	20.633	1,154,393
2023-02-09	20.630	21.190	20.620	21.090	20.851	1,558,788
2023-02-08	20.920	20.950	20.570	20.660	20.426	906,542
2023-02-07	20.590	20.900	20.580	20.800	20.564	965,446
2023-02-06	20.750	20.920	20.500	20.620	20.386	1,026,182
2023-02-03	20.900	20.960	20.600	20.870	20.633	1,325,818

← NewerPage 15 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.