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
2022-02-07	31.210	32.100	31.210	31.830	31.023	1,394,314
2022-01-28	31.200	31.550	30.860	31.060	30.273	1,585,321
2022-01-27	32.810	32.970	31.100	31.140	30.351	2,502,879
2022-01-26	33.000	33.140	32.600	32.980	32.144	1,656,790
2022-01-25	33.600	34.240	32.780	32.800	31.968	2,574,868
2022-01-24	33.750	33.990	33.650	33.700	32.846	1,604,122
2022-01-21	35.120	35.210	33.850	34.000	33.138	3,786,154
2022-01-20	35.520	35.690	35.100	35.120	34.230	3,326,762
2022-01-19	35.810	35.870	35.430	35.540	34.639	3,082,520
2022-01-18	36.390	36.590	35.690	35.920	35.009	4,679,907
2022-01-17	36.680	37.470	36.410	36.680	35.750	4,916,239
2022-01-14	35.550	37.450	35.550	36.680	35.750	7,312,143
2022-01-13	36.490	36.490	35.610	35.650	34.746	3,709,204
2022-01-12	36.080	36.400	35.980	36.320	35.399	3,092,538
2022-01-11	36.600	36.820	35.880	35.980	35.068	4,423,569
2022-01-10	35.860	36.430	35.560	36.330	35.409	3,455,045
2022-01-07	35.550	36.190	35.530	35.650	34.746	3,521,760
2022-01-06	35.360	35.690	35.360	35.530	34.629	2,356,967
2022-01-05	36.470	36.480	35.320	35.500	34.600	4,485,941
2022-01-04	36.300	36.830	36.150	36.460	35.536	3,630,820
2021-12-31	35.700	36.340	35.700	36.280	35.360	3,750,527
2021-12-30	35.900	36.350	35.840	35.860	34.951	4,146,506
2021-12-29	35.550	36.300	35.370	36.090	35.175	4,508,368
2021-12-28	35.510	35.790	35.230	35.710	34.805	3,544,687
2021-12-27	35.490	35.840	35.200	35.550	34.649	3,130,839
2021-12-24	36.600	36.930	35.350	35.360	34.464	7,294,041
2021-12-23	36.660	37.100	36.420	36.710	35.779	4,973,311
2021-12-22	37.080	37.180	36.400	36.430	35.506	5,597,631
2021-12-21	37.850	37.850	36.670	36.860	35.926	6,535,209
2021-12-20	37.720	38.070	37.200	37.600	36.647	6,188,046
2021-12-17	38.440	38.440	37.260	37.260	36.315	9,694,357
2021-12-16	38.460	40.530	38.200	38.770	37.787	15,193,996
2021-12-15	37.680	39.150	37.180	38.490	37.514	13,726,535
2021-12-14	36.580	37.810	36.460	37.620	36.666	9,396,668
2021-12-13	36.500	37.100	36.130	36.680	35.750	8,418,188
2021-12-10	37.420	37.800	36.080	36.340	35.419	12,461,633
2021-12-09	39.060	39.280	37.110	37.420	36.471	13,842,127
2021-12-08	37.210	39.350	36.720	38.700	37.719	15,979,393
2021-12-07	41.010	42.320	37.100	37.850	36.890	28,364,599
2021-12-06	40.300	48.280	40.080	43.600	42.495	48,946,239

← NewerPage 20 of 20 · 1,180 trading days

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.