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
2022-11-02	20.060	20.840	19.850	20.490	20.258	1,380,198
2022-11-01	19.630	20.100	19.610	20.060	19.833	1,326,060
2022-10-31	19.010	19.950	18.940	19.630	19.408	1,521,794
2022-10-28	19.940	20.000	18.920	19.110	18.893	2,429,355
2022-10-27	20.880	20.880	20.400	20.410	20.179	839,667
2022-10-26	20.030	20.820	19.880	20.630	20.396	1,466,804
2022-10-25	20.520	20.540	19.870	20.000	19.773	1,122,691
2022-10-24	20.350	21.120	20.350	20.550	20.317	1,869,353
2022-10-21	20.270	20.520	19.880	20.270	20.040	1,156,733
2022-10-20	20.210	20.560	20.160	20.250	20.020	906,242
2022-10-19	20.730	20.890	20.240	20.280	20.050	1,236,623
2022-10-18	21.000	21.070	20.540	20.800	20.564	1,319,200
2022-10-17	20.400	21.180	20.400	21.040	20.802	1,818,331
2022-10-14	20.250	20.920	20.070	20.590	20.357	2,116,113
2022-10-13	19.860	20.310	19.810	19.970	19.744	1,191,066
2022-10-12	19.790	20.000	19.440	19.970	19.744	1,225,726
2022-10-11	19.160	20.230	19.120	20.030	19.803	1,503,542
2022-10-10	18.990	20.110	18.880	19.680	19.457	1,933,780
2022-09-30	18.640	18.800	18.500	18.510	18.300	606,328
2022-09-29	19.330	19.330	18.590	18.640	18.429	562,682
2022-09-28	19.280	19.530	18.850	18.850	18.636	522,030
2022-09-27	19.100	19.460	19.090	19.360	19.141	469,843
2022-09-26	19.750	19.820	19.030	19.100	18.884	533,577
2022-09-23	19.860	20.110	19.600	19.760	19.536	525,224
2022-09-22	19.600	20.110	19.600	19.860	19.635	557,812
2022-09-21	19.720	19.880	19.400	19.850	19.625	577,938
2022-09-20	19.690	19.870	19.660	19.730	19.506	330,570
2022-09-19	20.040	20.250	19.610	19.610	19.388	622,640
2022-09-16	20.550	20.650	20.020	20.040	19.813	701,502
2022-09-15	21.010	21.150	20.230	20.500	20.268	863,056
2022-09-14	20.880	21.070	20.580	20.980	20.742	559,690
2022-09-13	20.800	21.200	20.800	20.990	20.752	596,265
2022-09-09	20.800	20.800	20.570	20.790	20.554	471,985
2022-09-08	20.980	21.080	20.720	20.760	20.525	571,293
2022-09-07	20.950	21.230	20.790	20.950	20.713	800,170
2022-09-06	20.710	20.970	20.710	20.840	20.604	691,609
2022-09-05	20.710	20.890	20.610	20.700	20.465	543,569
2022-09-02	20.700	21.050	20.610	20.780	20.544	707,847
2022-09-01	20.500	20.860	20.500	20.630	20.396	755,110
2022-08-31	22.030	22.030	20.450	20.680	20.446	3,238,602
2022-08-30	22.540	22.740	22.380	22.480	22.225	517,651
2022-08-29	22.530	22.760	22.310	22.550	22.294	509,986
2022-08-26	22.560	22.760	22.480	22.530	22.275	500,278
2022-08-25	22.710	22.880	22.260	22.560	22.304	774,400
2022-08-24	23.500	23.630	22.710	22.710	22.453	1,544,118
2022-08-23	23.710	23.850	23.450	23.460	23.194	870,022
2022-08-22	23.850	23.910	23.550	23.720	23.451	1,140,810
2022-08-19	24.430	24.830	23.930	23.950	23.679	1,893,838
2022-08-18	24.000	24.860	23.830	24.510	24.232	2,419,765
2022-08-17	24.110	24.150	23.850	24.000	23.728	1,108,696
2022-08-16	23.940	24.380	23.940	24.110	23.837	896,955
2022-08-15	24.000	24.190	23.850	24.080	23.807	1,062,347
2022-08-12	24.520	24.640	24.000	24.040	23.768	2,365,145
2022-08-11	24.700	24.940	24.630	24.700	24.420	1,912,807
2022-08-10	24.350	25.060	24.240	24.750	24.469	2,717,561
2022-08-09	24.500	24.500	23.980	24.350	24.074	1,819,656
2022-08-08	24.340	24.570	24.140	24.460	24.183	1,789,677
2022-08-05	24.390	24.410	23.850	24.350	24.074	2,460,292
2022-08-04	24.690	24.900	23.940	24.330	24.054	2,795,518
2022-08-03	23.830	25.280	23.550	24.570	24.292	5,261,921

← NewerPage 17 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.