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
2023-02-02	20.630	21.160	20.550	20.730	20.495	1,720,692
2023-02-01	20.310	20.680	20.300	20.630	20.396	1,137,056
2023-01-31	20.290	20.610	20.270	20.390	20.159	1,785,059
2023-01-30	20.680	21.420	20.400	20.780	20.544	2,987,294
2023-01-20	19.850	19.980	19.750	19.950	19.724	653,360
2023-01-19	19.580	19.800	19.510	19.750	19.526	498,603
2023-01-18	19.500	19.770	19.500	19.580	19.358	408,192
2023-01-17	19.440	19.810	19.320	19.500	19.279	492,129
2023-01-16	19.260	19.540	19.260	19.440	19.220	492,022
2023-01-13	19.210	19.320	19.180	19.260	19.042	243,915
2023-01-12	19.380	19.420	19.150	19.200	18.982	281,111
2023-01-11	19.370	19.540	19.210	19.210	18.992	344,910
2023-01-10	19.300	19.460	19.300	19.370	19.150	281,840
2023-01-09	19.240	19.460	19.240	19.360	19.141	285,485
2023-01-06	19.400	19.500	19.230	19.340	19.121	523,815
2023-01-05	19.450	19.560	19.320	19.470	19.249	398,697
2023-01-04	19.600	19.600	19.360	19.440	19.220	444,936
2023-01-03	19.110	19.520	19.090	19.510	19.289	531,108
2022-12-30	19.120	19.270	19.010	19.070	18.854	272,341
2022-12-29	19.240	19.300	19.080	19.080	18.864	326,274
2022-12-28	19.260	19.500	19.100	19.260	19.042	486,819
2022-12-27	19.280	19.280	19.000	19.210	18.992	360,550
2022-12-26	19.160	19.360	19.110	19.130	18.913	324,978
2022-12-23	19.160	19.370	19.030	19.090	18.874	282,357
2022-12-22	19.490	19.560	19.050	19.080	18.864	376,302
2022-12-21	19.490	19.690	19.250	19.270	19.052	423,643
2022-12-20	19.510	19.660	19.420	19.530	19.309	347,699
2022-12-19	20.080	20.150	19.480	19.510	19.289	581,334
2022-12-16	20.550	20.550	20.020	20.020	19.793	796,155
2022-12-15	20.480	20.520	20.380	20.420	20.189	308,103
2022-12-14	20.950	20.950	20.370	20.450	20.218	553,192
2022-12-13	20.690	20.940	20.580	20.670	20.436	607,409
2022-12-12	20.470	20.950	20.280	20.860	20.624	1,210,527
2022-12-09	20.380	20.480	20.280	20.410	20.179	591,743
2022-12-08	20.630	20.630	20.350	20.350	20.119	722,899
2022-12-07	20.490	20.630	20.470	20.510	20.278	556,940
2022-12-06	20.480	20.700	20.330	20.520	20.287	812,097
2022-12-05	20.370	20.590	20.230	20.530	20.297	1,025,528
2022-12-02	20.010	20.390	20.010	20.290	20.060	768,801
2022-12-01	20.260	20.390	20.120	20.150	19.922	1,131,118
2022-11-30	20.330	20.590	20.100	20.130	19.902	882,905
2022-11-29	20.110	20.480	20.040	20.330	20.100	741,549
2022-11-28	20.570	20.630	20.020	20.110	19.882	981,917
2022-11-25	20.800	21.020	20.580	20.600	20.367	847,694
2022-11-24	21.190	21.410	20.850	20.880	20.643	1,180,691
2022-11-23	20.750	21.640	20.670	21.300	21.059	1,888,978
2022-11-22	21.450	21.450	20.670	20.780	20.544	1,277,677
2022-11-21	21.480	21.480	20.820	21.210	20.970	929,414
2022-11-18	20.930	21.650	20.850	21.080	20.841	1,899,741
2022-11-17	20.960	20.960	20.650	20.900	20.663	852,775
2022-11-16	20.880	21.380	20.860	20.920	20.683	1,393,014
2022-11-15	20.840	21.030	20.760	21.000	20.762	1,133,631
2022-11-14	20.470	20.950	20.360	20.930	20.693	1,609,947
2022-11-11	20.790	20.860	20.450	20.460	20.228	1,313,881
2022-11-10	20.260	20.610	20.180	20.370	20.139	1,231,087
2022-11-09	20.250	20.470	20.250	20.360	20.129	587,420
2022-11-08	20.390	20.480	20.130	20.250	20.020	761,648
2022-11-07	20.600	20.720	20.380	20.480	20.248	785,320
2022-11-04	20.410	20.770	20.400	20.570	20.337	1,042,765
2022-11-03	20.400	20.590	20.280	20.520	20.287	721,809

← NewerPage 16 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.