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
2022-08-02	24.410	24.680	23.320	23.600	23.333	2,823,363
2022-08-01	23.570	24.650	23.570	24.370	24.094	2,466,979
2022-07-29	24.000	24.000	23.510	23.570	23.303	1,209,372
2022-07-28	23.680	24.130	23.580	23.950	23.679	1,852,456
2022-07-27	23.270	23.730	23.100	23.640	23.372	1,108,610
2022-07-26	23.080	23.200	22.910	23.150	22.888	559,418
2022-07-25	23.410	23.600	22.970	23.080	22.818	688,708
2022-07-22	23.490	23.800	23.160	23.300	23.036	1,109,169
2022-07-21	23.650	23.850	23.380	23.600	23.333	1,179,776
2022-07-20	23.240	23.820	23.130	23.660	23.392	1,464,609
2022-07-19	23.010	23.240	22.860	23.170	22.907	1,150,577
2022-07-18	22.340	22.820	22.310	22.780	22.522	781,241
2022-07-15	22.520	22.850	22.260	22.280	22.027	820,037
2022-07-14	22.330	22.850	22.220	22.660	22.403	854,825
2022-07-13	22.260	22.450	22.160	22.330	22.077	632,985
2022-07-12	22.810	22.880	22.220	22.220	21.968	1,053,898
2022-07-11	23.330	23.350	22.600	22.780	22.522	1,358,327
2022-07-08	23.270	23.660	23.100	23.320	23.056	968,842
2022-07-07	23.360	23.570	23.250	23.260	22.996	992,887
2022-07-06	23.680	23.750	23.280	23.420	23.155	996,856
2022-07-05	23.790	24.050	23.610	23.680	23.412	1,486,366
2022-07-04	23.680	23.830	23.430	23.790	23.520	1,177,341
2022-07-01	24.030	24.130	23.530	23.570	23.303	1,272,947
2022-06-30	23.870	24.160	23.800	23.870	23.599	1,213,738
2022-06-29	24.670	24.670	23.810	23.870	23.599	2,091,406
2022-06-28	24.160	24.770	24.120	24.670	24.390	1,940,992
2022-06-27	24.500	24.500	24.130	24.170	23.896	1,385,171
2022-06-24	24.350	24.570	24.100	24.340	24.064	2,107,864
2022-06-23	23.400	24.100	23.330	24.070	23.797	1,853,997
2022-06-22	24.160	24.330	23.410	23.560	23.293	1,624,336
2022-06-21	24.200	24.600	23.850	24.120	23.847	2,115,980
2022-06-20	24.140	24.380	23.910	23.950	23.679	1,974,793
2022-06-17	23.600	24.490	23.530	24.130	23.856	2,503,303
2022-06-16	23.350	23.970	23.350	23.760	23.491	1,762,650
2022-06-15	23.550	23.990	23.400	23.410	23.145	2,154,414
2022-06-14	23.800	23.850	23.080	23.630	23.031	1,983,686
2022-06-13	23.750	24.320	23.750	23.980	23.372	1,629,818
2022-06-10	23.530	24.490	23.410	24.070	23.460	1,963,919
2022-06-09	24.670	24.780	23.580	23.590	22.992	2,563,400
2022-06-08	25.520	25.580	24.060	24.650	24.025	3,793,857
2022-06-07	25.530	26.100	25.150	25.400	24.756	3,446,024
2022-06-06	25.460	26.460	25.400	25.920	25.263	6,698,476
2022-06-02	24.410	26.170	24.330	25.770	25.117	5,649,542
2022-06-01	23.830	24.600	23.690	24.330	23.713	3,562,666
2022-05-31	22.210	24.990	22.090	23.930	23.323	4,873,507
2022-05-30	21.800	22.440	21.640	22.340	21.774	1,373,201
2022-05-27	22.000	22.150	21.610	21.800	21.247	1,068,295
2022-05-26	21.580	22.220	21.310	21.900	21.345	1,354,306
2022-05-25	21.350	21.640	21.210	21.560	21.013	747,411
2022-05-24	22.640	22.800	21.310	21.410	20.867	1,849,756
2022-05-23	22.200	22.550	21.980	22.530	21.959	1,586,168
2022-05-20	21.770	22.000	21.710	21.970	21.413	942,430
2022-05-19	21.620	21.660	21.260	21.600	21.052	848,474
2022-05-18	21.760	21.980	21.540	21.720	21.169	822,199
2022-05-17	21.810	21.840	21.350	21.560	21.013	865,479
2022-05-16	22.020	22.380	21.840	21.840	21.286	827,801
2022-05-13	22.220	22.400	21.800	21.920	21.364	699,632
2022-05-12	22.010	22.270	21.850	22.070	21.511	880,654
2022-05-11	22.000	22.670	21.990	22.110	21.549	1,463,424
2022-05-10	21.520	22.120	21.460	21.990	21.433	952,217

← NewerPage 18 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.