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
2022-05-09	21.400	22.170	21.400	21.800	21.247	1,040,379
2022-05-06	21.500	21.740	21.210	21.390	20.848	1,197,873
2022-05-05	21.700	22.090	21.350	21.870	21.316	1,928,681
2022-04-29	20.910	22.220	20.910	22.150	21.588	1,724,656
2022-04-28	21.010	21.500	20.710	20.960	20.429	1,249,289
2022-04-27	20.500	21.170	20.060	21.160	20.624	1,372,534
2022-04-26	21.520	21.980	20.550	20.590	20.068	1,366,961
2022-04-25	23.600	23.600	21.310	21.350	20.809	1,953,015
2022-04-22	24.100	24.100	23.610	23.820	23.216	1,188,950
2022-04-21	25.150	25.500	24.060	24.100	23.489	1,344,728
2022-04-20	25.570	25.850	25.170	25.190	24.551	748,653
2022-04-19	25.690	25.920	25.480	25.610	24.961	740,973
2022-04-18	25.110	25.820	25.100	25.770	25.117	896,856
2022-04-15	25.600	25.770	25.100	25.410	24.766	988,995
2022-04-14	25.550	25.990	25.430	25.600	24.951	1,056,491
2022-04-13	25.670	26.150	25.200	25.550	24.902	828,594
2022-04-12	25.450	25.750	25.160	25.680	25.029	942,180
2022-04-11	26.790	26.980	25.250	25.450	24.805	1,712,581
2022-04-08	27.220	27.450	26.590	26.750	26.072	1,101,068
2022-04-07	27.550	27.880	27.220	27.220	26.530	1,076,843
2022-04-06	27.300	27.690	27.300	27.550	26.852	871,408
2022-04-01	27.250	27.410	26.950	27.300	26.608	1,084,143
2022-03-31	27.500	27.690	27.300	27.310	26.618	1,221,023
2022-03-30	27.330	27.720	27.280	27.550	26.852	1,027,209
2022-03-29	27.750	28.180	27.250	27.280	26.588	1,372,295
2022-03-28	28.020	28.020	27.360	27.750	27.047	1,266,368
2022-03-25	28.150	28.410	28.000	28.020	27.310	1,001,614
2022-03-24	28.660	28.660	28.050	28.100	27.388	1,286,679
2022-03-23	28.730	28.970	28.550	28.660	27.933	1,147,050
2022-03-22	29.540	29.540	28.630	28.730	28.002	1,248,883
2022-03-21	29.000	29.450	28.740	29.150	28.411	1,507,796
2022-03-18	28.850	28.960	28.510	28.800	28.070	1,538,608
2022-03-17	28.650	29.720	28.510	28.930	28.197	2,638,583
2022-03-16	28.090	28.390	27.050	28.170	27.456	2,299,363
2022-03-15	29.510	29.530	27.300	27.760	27.056	2,400,164
2022-03-14	30.100	30.440	29.530	29.530	28.781	1,670,282
2022-03-11	29.130	30.180	28.550	30.100	29.337	2,260,811
2022-03-10	29.530	30.100	29.220	29.430	28.684	1,987,106
2022-03-09	30.090	30.480	28.180	29.040	28.304	2,823,263
2022-03-08	31.650	32.060	30.190	30.210	29.444	3,582,223
2022-03-07	32.910	33.150	31.710	31.800	30.994	4,206,723
2022-03-04	33.020	34.770	33.000	33.310	32.466	6,309,099
2022-03-03	32.790	32.950	32.100	32.280	31.462	2,155,932
2022-03-02	33.180	33.230	32.500	32.620	31.793	1,792,874
2022-03-01	33.060	33.430	32.810	33.160	32.319	2,053,622
2022-02-28	32.740	33.750	32.620	33.350	32.505	3,343,864
2022-02-25	32.510	33.030	32.510	32.580	31.754	2,811,365
2022-02-24	32.300	33.670	32.300	33.200	32.358	5,390,810
2022-02-23	31.970	32.490	31.800	32.300	31.481	2,068,096
2022-02-22	31.800	32.160	31.400	31.980	31.169	2,009,570
2022-02-21	31.580	31.930	31.580	31.780	30.974	1,061,144
2022-02-18	31.700	31.780	31.430	31.650	30.848	1,280,220
2022-02-17	31.820	32.180	31.680	31.860	31.052	1,709,620
2022-02-16	31.950	31.950	31.660	31.670	30.867	1,247,465
2022-02-15	31.080	31.770	31.080	31.740	30.935	1,133,569
2022-02-14	30.960	31.540	30.880	31.310	30.516	835,690
2022-02-11	31.900	31.900	30.980	31.150	30.360	1,639,934
2022-02-10	32.010	32.240	31.750	31.900	31.091	1,386,923
2022-02-09	32.140	32.300	31.880	32.250	31.432	1,212,317
2022-02-08	32.250	32.250	31.620	32.040	31.228	1,204,473

← NewerPage 19 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.