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
2026-04-21	21.360	21.500	21.130	21.320	21.246	1,924,261
2026-04-20	20.670	21.430	20.670	21.320	21.246	2,898,197
2026-04-17	20.680	20.860	20.500	20.820	20.747	1,770,857
2026-04-16	20.440	20.830	20.350	20.740	20.668	1,604,399
2026-04-15	20.770	20.880	20.560	20.620	20.548	1,884,159
2026-04-14	20.810	21.030	20.520	20.710	20.638	2,642,432
2026-04-13	20.860	20.900	20.620	20.830	20.757	2,117,307
2026-04-10	20.430	21.190	20.430	20.830	20.757	3,422,189
2026-04-09	20.710	20.940	20.340	20.480	20.409	2,651,348
2026-04-08	20.580	20.850	20.410	20.840	20.767	3,338,856
2026-04-07	20.660	20.770	20.180	20.680	20.608	2,586,897
2026-04-03	20.630	21.040	20.470	20.600	20.528	2,608,526
2026-04-02	20.420	21.010	20.400	20.640	20.568	3,069,335
2026-04-01	20.740	21.000	20.420	20.490	20.419	3,194,892
2026-03-31	20.550	21.320	20.160	20.820	20.747	5,070,703
2026-03-30	20.700	21.050	20.370	20.570	20.498	3,922,119
2026-03-27	20.050	20.970	20.030	20.860	20.787	3,728,180
2026-03-26	21.320	21.330	20.350	20.390	20.319	4,145,103
2026-03-25	20.340	21.980	20.300	21.470	21.395	7,421,697
2026-03-24	19.270	21.190	19.020	20.790	20.717	6,400,816
2026-03-23	20.110	20.180	18.820	18.960	18.894	4,024,654
2026-03-20	20.590	20.930	20.200	20.210	20.139	2,730,207
2026-03-19	21.000	21.240	20.530	20.620	20.548	2,476,866
2026-03-18	21.250	21.410	21.000	21.230	21.156	2,127,288
2026-03-17	21.790	21.870	21.170	21.320	21.246	2,193,962
2026-03-16	21.900	21.900	21.490	21.790	21.714	2,253,144
2026-03-13	21.790	22.220	21.640	21.900	21.824	2,513,136
2026-03-12	22.370	22.520	21.700	21.800	21.724	3,001,772
2026-03-11	22.590	22.950	22.200	22.360	22.282	3,191,394
2026-03-10	22.420	22.940	22.400	22.890	22.810	4,058,325
2026-03-09	22.770	23.000	22.200	22.490	22.412	3,749,333
2026-03-06	22.860	23.000	22.470	22.850	22.770	3,059,696
2026-03-05	23.260	23.460	22.880	22.990	22.910	4,623,916
2026-03-04	22.370	23.690	22.200	23.460	23.378	7,312,359
2026-03-03	24.100	24.140	22.700	22.720	22.641	7,834,229
2026-03-02	23.380	24.080	23.010	23.860	23.777	10,090,279
2026-02-27	22.930	23.380	22.700	22.820	22.740	3,988,459
2026-02-26	22.620	23.100	22.490	22.930	22.850	3,995,540
2026-02-25	22.860	22.900	22.480	22.580	22.501	4,148,614
2026-02-24	21.870	23.230	21.620	22.910	22.830	8,148,232
2026-02-13	21.590	22.010	21.480	21.720	21.644	3,078,890
2026-02-12	21.560	21.760	21.310	21.530	21.455	1,770,575
2026-02-11	21.580	21.790	21.510	21.650	21.574	1,480,514
2026-02-10	21.570	21.790	21.440	21.660	21.584	1,731,140
2026-02-09	21.540	21.790	21.500	21.590	21.515	1,582,320
2026-02-06	21.450	21.740	21.230	21.420	21.345	1,774,834
2026-02-05	21.770	21.900	21.550	21.600	21.525	1,959,650
2026-02-04	21.710	22.500	21.370	21.770	21.694	3,270,373
2026-02-03	21.270	21.780	21.160	21.710	21.634	2,985,855
2026-02-02	20.810	21.850	20.810	21.280	21.206	4,249,361
2026-01-30	21.130	21.830	20.810	21.270	21.196	3,680,552
2026-01-29	21.040	21.180	20.700	20.800	20.727	1,874,422
2026-01-28	21.130	21.440	20.950	21.040	20.967	1,391,604
2026-01-27	21.340	21.340	20.630	21.210	21.136	2,160,801
2026-01-26	21.720	21.720	21.200	21.320	21.246	2,021,725
2026-01-23	21.750	21.780	21.500	21.650	21.574	1,800,210
2026-01-22	21.330	21.690	21.300	21.630	21.555	1,995,086
2026-01-21	21.010	21.470	21.010	21.350	21.276	1,662,380
2026-01-20	21.320	21.500	21.000	21.150	21.076	1,815,007
2026-01-19	21.000	21.430	20.980	21.260	21.186	2,030,025

← NewerPage 3 of 5 · 243 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.