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
2025-10-22	21.870	21.870	21.420	21.440	21.365	2,234,909
2025-10-21	21.200	22.550	21.080	21.950	21.873	3,382,544
2025-10-20	21.340	21.760	21.080	21.240	21.166	1,964,425
2025-10-17	21.750	22.050	21.100	21.220	21.146	2,916,270
2025-10-16	21.700	22.400	21.360	22.000	21.923	4,511,625
2025-10-15	21.580	21.870	21.080	21.590	21.515	2,763,192
2025-10-14	22.400	22.400	21.510	21.600	21.525	5,337,337
2025-10-13	20.480	22.660	20.480	22.400	22.322	7,433,755
2025-10-10	20.760	21.980	20.600	21.640	21.564	7,053,214
2025-10-09	20.710	20.880	20.460	20.760	20.688	2,015,873
2025-09-30	20.600	20.850	20.500	20.710	20.638	2,286,355
2025-09-29	20.290	20.590	19.980	20.550	20.478	2,082,947
2025-09-26	20.450	20.750	20.280	20.310	20.239	1,942,921
2025-09-25	20.930	20.950	20.450	20.480	20.409	2,042,476
2025-09-24	20.650	20.910	20.340	20.880	20.807	2,082,845
2025-09-23	20.990	21.100	20.040	20.620	20.548	3,120,335
2025-09-22	21.090	21.160	20.760	20.960	20.887	2,033,808
2025-09-19	21.060	21.580	21.030	21.100	21.026	1,977,320
2025-09-18	21.610	21.790	20.920	21.070	20.996	3,656,947
2025-09-17	21.500	22.060	21.400	21.650	21.574	2,928,418
2025-09-16	21.600	21.690	21.280	21.500	21.425	1,933,677
2025-09-15	21.600	21.790	21.350	21.600	21.525	2,895,626
2025-09-12	21.700	21.940	21.600	21.720	21.644	3,025,295
2025-09-11	21.390	21.690	21.160	21.690	21.614	2,636,547
2025-09-10	21.200	21.540	21.200	21.340	21.266	1,710,752
2025-09-09	21.810	21.810	21.110	21.190	21.116	2,828,173
2025-09-08	21.500	21.870	21.460	21.840	21.764	2,971,726
2025-09-05	21.150	21.730	21.070	21.590	21.515	2,803,686
2025-09-04	21.520	21.660	20.920	21.300	21.226	4,175,010
2025-09-03	23.470	23.490	21.260	21.480	21.405	7,391,871
2025-09-02	23.900	24.090	23.000	23.460	23.378	4,105,356
2025-09-01	24.200	24.240	23.600	23.780	23.697	4,352,191
2025-08-29	23.330	24.240	23.000	24.240	24.155	7,187,954
2025-08-28	23.900	24.090	22.380	23.330	23.249	8,537,625
2025-08-27	24.900	24.970	23.910	23.930	23.847	6,329,217
2025-08-26	25.220	25.220	24.820	24.840	24.753	5,104,098
2025-08-25	25.420	25.670	25.160	25.410	25.321	6,322,352
2025-08-22	25.000	25.460	24.640	25.450	25.361	6,619,308
2025-08-21	25.400	25.780	24.820	24.950	24.863	6,311,221
2025-08-20	25.780	25.920	25.280	25.540	25.451	5,745,872
2025-08-19	26.380	26.380	25.700	25.740	25.650	7,507,195
2025-08-18	25.680	26.370	25.600	26.180	26.089	9,962,290
2025-08-15	25.580	25.810	25.230	25.800	25.710	8,945,426
2025-08-14	27.490	27.490	25.580	25.700	25.610	16,187,299
2025-08-13	25.580	27.980	25.530	27.600	27.504	21,337,719
2025-08-12	26.050	26.490	25.310	25.580	25.491	10,373,301
2025-08-11	26.130	26.700	25.960	26.050	25.959	11,231,613
2025-08-08	26.780	27.500	26.140	26.180	26.089	12,020,187
2025-08-07	27.220	27.830	26.610	26.760	26.667	15,188,485
2025-08-06	27.020	28.470	26.850	27.530	27.434	22,764,536
2025-08-05	25.450	28.090	25.400	27.550	27.454	26,095,977
2025-08-04	23.860	25.770	23.750	25.440	25.351	15,832,942
2025-08-01	24.850	24.960	23.900	24.030	23.946	7,965,746
2025-07-31	24.860	25.390	24.250	24.800	24.713	9,603,092
2025-07-30	25.220	26.330	24.820	25.290	25.202	12,650,446
2025-07-29	25.000	25.450	24.800	25.150	25.062	8,022,792
2025-07-28	24.000	25.960	24.000	25.080	24.992	9,714,495
2025-07-25	24.080	24.360	23.870	24.130	24.046	4,561,287
2025-07-24	23.760	24.290	23.760	24.080	23.996	5,604,254
2025-07-23	25.100	25.100	23.900	23.990	23.906	11,269,677

← NewerPage 5 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.