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
2026-01-16	21.220	21.350	21.030	21.060	20.987	2,159,162
2026-01-15	21.430	21.430	20.910	21.020	20.947	2,187,158
2026-01-14	21.300	21.750	20.980	21.180	21.106	3,472,595
2026-01-13	21.730	21.880	21.240	21.300	21.226	3,809,259
2026-01-12	21.400	21.920	21.400	21.780	21.704	3,934,337
2026-01-09	21.520	21.660	21.280	21.360	21.285	3,987,845
2026-01-08	20.780	21.450	20.700	21.340	21.266	3,454,782
2026-01-07	20.950	21.190	20.670	20.740	20.668	3,108,180
2026-01-06	20.990	21.140	20.860	21.040	20.967	2,540,116
2026-01-05	20.610	21.000	20.450	20.940	20.867	2,422,492
2025-12-31	20.270	20.620	20.040	20.620	20.548	2,022,729
2025-12-30	20.310	20.480	20.180	20.310	20.239	1,402,272
2025-12-29	20.050	20.450	20.000	20.300	20.229	1,732,927
2025-12-26	20.010	20.280	20.010	20.110	20.040	1,495,206
2025-12-25	20.120	20.240	19.910	20.160	20.090	1,231,227
2025-12-24	19.690	20.180	19.540	20.020	19.950	1,654,784
2025-12-23	19.760	19.760	19.520	19.590	19.522	839,631
2025-12-22	19.660	19.960	19.380	19.700	19.631	1,208,682
2025-12-19	19.300	19.600	19.300	19.510	19.442	950,670
2025-12-18	19.130	19.490	19.080	19.320	19.253	1,002,504
2025-12-17	19.260	19.330	18.780	19.190	19.123	1,367,968
2025-12-16	19.660	19.660	19.030	19.260	19.193	1,250,434
2025-12-15	19.680	19.920	19.550	19.570	19.502	870,958
2025-12-12	19.710	19.820	19.530	19.780	19.711	1,075,763
2025-12-11	20.060	20.090	19.600	19.610	19.542	1,255,329
2025-12-10	19.940	20.180	19.880	20.080	20.010	1,070,298
2025-12-09	20.150	20.280	19.920	19.940	19.870	1,018,685
2025-12-08	19.960	20.240	19.940	20.070	20.000	1,133,281
2025-12-05	19.590	19.930	19.410	19.890	19.821	1,300,197
2025-12-04	20.070	20.150	19.580	19.590	19.522	1,742,971
2025-12-03	20.390	20.470	20.020	20.080	20.010	1,196,389
2025-12-02	20.450	20.480	20.210	20.290	20.219	1,290,268
2025-12-01	20.500	20.760	20.470	20.540	20.468	1,619,950
2025-11-28	20.310	20.500	20.240	20.490	20.419	1,031,225
2025-11-27	20.280	20.580	20.220	20.310	20.239	1,391,187
2025-11-26	20.920	21.000	20.370	20.410	20.339	2,467,516
2025-11-25	20.580	21.180	20.560	21.010	20.937	2,883,012
2025-11-24	20.250	20.930	20.150	20.870	20.797	2,946,994
2025-11-21	20.680	21.150	20.010	20.200	20.130	2,756,844
2025-11-20	20.770	21.080	20.610	20.680	20.608	2,481,825
2025-11-19	20.400	21.360	20.090	21.100	21.026	5,226,530
2025-11-18	20.820	20.930	20.370	20.440	20.369	2,813,011
2025-11-17	20.790	21.230	20.790	21.070	20.996	5,320,474
2025-11-14	20.250	20.700	20.230	20.260	20.189	1,744,344
2025-11-13	20.200	20.450	20.100	20.210	20.139	1,857,624
2025-11-12	20.400	20.400	20.010	20.200	20.130	1,516,572
2025-11-11	20.500	20.580	20.280	20.320	20.249	1,342,104
2025-11-10	20.400	20.520	20.390	20.490	20.419	1,059,194
2025-11-07	20.580	20.830	20.400	20.470	20.399	1,551,004
2025-11-06	20.560	20.600	20.370	20.580	20.508	1,041,624
2025-11-05	20.350	20.600	20.350	20.560	20.488	1,307,111
2025-11-04	20.750	20.750	20.310	20.500	20.428	1,294,164
2025-11-03	20.750	20.750	20.410	20.730	20.658	1,639,621
2025-10-31	20.640	20.770	20.560	20.650	20.578	1,989,660
2025-10-30	21.610	21.610	20.600	20.650	20.578	4,439,084
2025-10-29	21.620	21.830	21.500	21.660	21.584	2,318,225
2025-10-28	21.490	22.110	21.400	21.840	21.764	3,277,164
2025-10-27	21.760	21.780	21.460	21.500	21.425	2,304,055
2025-10-24	21.440	22.000	21.390	21.680	21.604	2,622,716
2025-10-23	21.440	21.520	21.190	21.430	21.355	1,885,384

← NewerPage 4 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.