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
2025-07-22	25.550	26.970	25.410	25.680	25.590	14,353,093
2025-07-21	24.700	25.990	24.570	25.880	25.790	10,958,088
2025-07-18	24.960	26.180	24.820	25.380	25.291	11,336,969
2025-07-17	23.870	25.560	23.600	24.980	24.893	11,628,104
2025-07-16	23.710	24.250	23.310	23.860	23.777	5,154,896
2025-07-15	24.240	24.570	23.640	23.910	23.827	5,961,537
2025-07-14	24.250	25.010	24.220	24.390	24.305	5,989,760
2025-07-11	23.990	25.240	23.700	24.870	24.783	10,213,315
2025-07-10	24.900	24.910	23.750	24.000	23.916	9,297,201
2025-07-09	24.390	26.280	24.110	25.090	25.002	15,219,834
2025-07-08	24.680	24.680	24.000	24.270	24.185	7,606,028
2025-07-07	24.680	24.900	23.700	24.480	24.395	9,376,986
2025-07-04	25.000	25.860	24.660	25.220	25.132	11,693,286
2025-07-03	26.000	26.580	24.700	24.830	24.743	13,300,782
2025-07-02	26.880	26.880	25.500	25.910	25.820	15,076,172
2025-07-01	27.560	29.920	26.500	27.820	27.723	25,799,450
2025-06-30	24.460	28.800	24.150	28.190	28.092	26,881,067
2025-06-27	24.860	25.870	23.980	24.060	23.976	24,883,978
2025-06-26	21.810	26.170	21.800	26.170	26.079	34,284,411
2025-06-25	19.350	22.680	19.220	21.810	21.734	20,241,284
2025-06-24	19.150	19.500	18.700	19.220	19.153	10,841,648
2025-06-23	20.200	21.200	19.850	20.320	20.249	11,251,810
2025-06-20	19.810	19.940	19.300	19.570	19.502	6,409,309
2025-06-19	20.340	20.520	19.500	20.090	20.020	9,851,940
2025-06-18	19.400	21.460	19.300	20.920	20.847	15,213,404
2025-06-17	19.090	19.770	18.920	19.560	19.492	10,110,061
2025-06-16	19.800	19.870	19.110	19.260	19.193	11,135,443
2025-06-13	18.360	20.950	18.200	20.080	20.010	18,500,250
2025-06-12	18.120	18.120	17.780	17.960	17.897	2,509,258
2025-06-11	17.920	18.150	17.830	18.130	18.067	2,532,088
2025-06-10	18.060	18.250	17.770	17.950	17.887	4,059,518
2025-06-09	18.080	18.390	18.080	18.100	18.037	5,451,661
2025-06-06	18.820	19.110	18.020	18.080	18.017	9,666,066
2025-06-05	17.590	19.980	17.520	19.140	19.073	14,229,395
2025-06-04	16.840	16.970	16.810	16.890	16.831	966,522
2025-06-03	16.780	17.040	16.780	16.860	16.801	1,215,383
2025-05-30	17.020	17.140	16.800	16.840	16.781	1,454,695
2025-05-29	17.110	17.250	17.010	17.060	17.000	1,641,661
2025-05-28	17.330	17.450	17.110	17.130	17.027	984,152
2025-05-27	17.300	17.500	17.260	17.350	17.246	931,907
2025-05-26	17.040	17.460	17.040	17.360	17.256	1,039,574
2025-05-23	17.430	17.530	17.170	17.190	17.087	1,789,782
2025-05-22	17.490	17.940	17.380	17.530	17.425	2,162,641
2025-05-21	17.900	18.080	17.600	17.610	17.504	2,237,139
2025-05-20	17.700	18.580	17.700	17.920	17.812	3,544,631
2025-05-19	17.600	17.960	17.520	17.710	17.604	3,462,827
2025-05-16	17.370	17.460	17.120	17.140	17.037	1,180,420
2025-05-15	17.540	17.540	17.190	17.240	17.136	980,614
2025-05-14	17.600	17.800	17.410	17.450	17.345	1,851,429
2025-05-13	18.130	18.220	17.550	17.600	17.494	2,863,936
2025-05-12	17.530	18.480	17.420	18.100	17.991	4,671,060
2025-05-09	17.870	18.020	17.540	17.540	17.435	2,760,871
2025-05-08	17.510	18.010	17.300	17.870	17.763	3,672,211
2025-05-07	16.990	18.070	16.990	17.670	17.564	5,076,613
2025-05-06	16.550	16.930	16.470	16.910	16.808	1,724,857
2025-04-30	16.230	16.800	16.230	16.470	16.371	1,784,643
2025-04-29	16.280	16.470	16.050	16.360	16.262	853,498
2025-04-28	16.500	16.500	16.100	16.150	16.053	1,018,608
2025-04-25	16.270	16.450	16.200	16.300	16.202	1,108,139
2025-04-24	16.550	16.820	16.080	16.330	16.232	2,436,250

← NewerPage 6 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.