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
2026-07-20	14.700	14.990	13.980	14.330	14.330	2,726,375
2026-07-17	15.190	15.360	14.420	14.460	14.460	3,189,140
2026-07-16	15.300	15.590	15.070	15.230	15.230	2,473,615
2026-07-15	15.320	15.540	14.990	15.450	15.450	2,246,615
2026-07-14	14.910	15.150	14.650	15.140	15.140	1,961,265
2026-07-13	15.400	15.720	14.850	14.910	14.910	2,045,169
2026-07-10	15.210	15.750	14.700	15.390	15.390	2,523,898
2026-07-09	14.920	15.050	14.630	14.960	14.960	1,910,517
2026-07-08	15.140	15.140	14.810	14.990	14.990	1,546,278
2026-07-07	15.560	15.660	14.990	15.090	15.090	2,089,866
2026-07-06	15.780	16.020	15.560	15.600	15.600	2,034,598
2026-07-03	15.500	15.920	15.500	15.790	15.790	2,936,562
2026-07-02	15.430	15.880	15.360	15.450	15.450	2,428,713
2026-07-01	14.780	15.580	14.780	15.510	15.510	2,698,337
2026-06-30	14.610	14.940	14.540	14.870	14.870	2,156,846
2026-06-29	14.700	14.860	14.310	14.680	14.680	2,022,236
2026-06-26	15.160	15.230	14.660	14.790	14.790	2,175,887
2026-06-25	15.510	15.560	15.040	15.250	15.250	2,142,871
2026-06-24	16.000	16.240	15.550	15.630	15.630	1,861,050
2026-06-23	15.790	16.310	15.790	16.070	16.070	1,435,472
2026-06-22	15.970	16.100	15.430	15.990	15.990	1,914,419
2026-06-18	16.050	16.230	15.770	16.000	16.000	1,585,540
2026-06-17	16.270	16.430	15.950	16.040	15.984	1,966,136
2026-06-16	16.540	16.580	16.230	16.430	16.373	1,826,533
2026-06-15	16.410	16.700	16.300	16.450	16.393	2,071,048
2026-06-12	16.510	16.700	16.200	16.410	16.353	2,244,087
2026-06-11	16.530	16.800	15.730	16.300	16.243	4,624,766
2026-06-10	16.240	17.480	16.240	16.710	16.652	3,605,405
2026-06-09	16.820	16.820	16.260	16.400	16.343	975,830
2026-06-08	16.380	16.840	16.180	16.420	16.363	1,663,973
2026-06-05	16.990	17.100	16.620	16.840	16.781	1,039,657
2026-06-04	16.960	17.110	16.630	16.760	16.702	1,191,915
2026-06-03	17.100	17.320	16.870	17.070	17.010	1,770,423
2026-06-02	17.460	17.560	16.950	17.100	17.040	1,625,513
2026-06-01	17.300	17.700	17.300	17.560	17.499	1,011,424
2026-05-29	17.690	17.950	17.290	17.310	17.250	1,365,662
2026-05-28	17.710	17.910	17.450	17.820	17.758	1,510,173
2026-05-27	18.310	18.560	17.730	17.780	17.718	1,957,722
2026-05-26	18.860	18.860	18.150	18.370	18.306	2,005,948
2026-05-25	19.040	19.170	18.700	18.860	18.794	1,369,940
2026-05-22	18.950	19.180	18.650	19.040	18.974	1,940,621
2026-05-21	19.420	19.720	18.820	18.880	18.814	1,942,113
2026-05-20	19.860	19.860	19.430	19.460	19.392	1,866,740
2026-05-19	19.790	19.970	19.600	19.870	19.801	1,807,573
2026-05-18	19.880	20.080	19.760	19.800	19.731	1,218,608
2026-05-15	20.060	20.330	19.840	19.980	19.910	1,818,581
2026-05-14	20.760	20.810	20.030	20.080	20.010	1,993,296
2026-05-13	20.700	20.730	20.300	20.660	20.588	2,084,454
2026-05-12	20.610	21.040	20.210	20.690	20.618	3,094,668
2026-05-11	20.900	20.900	20.450	20.610	20.538	2,176,586
2026-05-08	20.440	20.880	20.370	20.760	20.688	2,009,992
2026-05-07	20.550	20.600	20.220	20.480	20.409	2,173,657
2026-05-06	19.720	20.640	19.720	20.500	20.428	3,861,869
2026-04-30	19.640	19.870	19.600	19.830	19.761	2,013,997
2026-04-29	19.350	19.690	19.330	19.660	19.591	1,742,007
2026-04-28	19.820	19.920	19.270	19.380	19.312	2,572,477
2026-04-27	20.190	20.190	19.560	19.850	19.781	3,866,577
2026-04-24	20.910	21.090	19.680	20.190	20.120	5,331,888
2026-04-23	21.280	21.510	21.060	21.140	21.066	1,967,615
2026-04-22	21.320	21.390	21.010	21.360	21.285	1,754,950

← NewerPage 2 of 20 · 1,179 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.