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
2025-04-23	16.960	17.070	16.890	16.940	16.838	831,775
2025-04-22	16.800	16.970	16.700	16.950	16.848	971,305
2025-04-21	16.630	16.810	16.510	16.770	16.669	733,222
2025-04-18	16.630	16.820	16.450	16.610	16.510	891,425
2025-04-17	16.650	16.910	16.640	16.710	16.610	1,102,619
2025-04-16	17.100	17.100	16.420	16.650	16.550	1,427,605
2025-04-15	17.010	17.140	16.760	17.050	16.947	1,428,829
2025-04-14	16.920	17.270	16.910	17.050	16.947	1,455,511
2025-04-11	16.720	17.100	16.720	16.880	16.779	1,661,186
2025-04-10	17.010	17.450	16.860	16.880	16.779	3,364,054
2025-04-09	15.570	17.180	14.920	16.920	16.818	4,407,644
2025-04-08	15.470	15.950	15.210	15.690	15.596	2,270,522
2025-04-07	16.230	17.350	14.920	15.230	15.138	3,851,579
2025-04-03	18.000	18.190	17.730	18.020	17.912	1,301,376
2025-04-02	18.000	18.200	17.890	18.000	17.892	1,356,553
2025-04-01	17.700	18.170	17.680	18.000	17.892	1,506,835
2025-03-31	17.820	17.860	17.410	17.650	17.544	1,428,996
2025-03-28	17.900	18.180	17.810	17.820	17.713	1,362,420
2025-03-27	17.900	18.140	17.600	17.970	17.862	1,783,113
2025-03-26	18.150	18.330	17.980	18.050	17.941	1,814,991
2025-03-25	17.870	18.560	17.750	18.180	18.071	2,825,808
2025-03-24	18.550	18.660	17.530	17.870	17.763	3,809,728
2025-03-21	19.790	19.800	18.550	18.560	18.448	5,885,409
2025-03-20	19.410	20.230	19.410	19.780	19.661	7,020,874
2025-03-19	18.680	20.800	18.600	19.800	19.681	8,709,734
2025-03-18	18.700	19.250	18.610	18.760	18.647	2,831,077
2025-03-17	19.080	19.240	18.640	18.700	18.588	3,532,325
2025-03-14	18.150	19.120	17.950	18.960	18.846	6,554,149
2025-03-13	17.940	18.200	17.770	18.050	17.941	2,510,657
2025-03-12	18.190	18.290	18.070	18.130	18.021	2,652,415
2025-03-11	17.980	18.270	17.920	18.180	18.071	2,202,469
2025-03-10	18.040	18.300	17.900	18.200	18.091	2,738,158
2025-03-07	18.070	18.380	17.930	18.040	17.932	3,765,533
2025-03-06	18.090	18.200	18.000	18.120	18.011	3,271,037
2025-03-05	18.150	18.240	17.900	18.090	17.981	3,051,825
2025-03-04	17.640	18.280	17.610	18.250	18.140	4,694,857
2025-03-03	17.500	17.710	17.410	17.680	17.574	1,867,214
2025-02-28	17.950	17.950	17.350	17.400	17.295	2,755,853
2025-02-27	17.890	18.250	17.570	17.950	17.842	3,787,179
2025-02-26	17.880	17.980	17.700	17.800	17.693	2,960,430
2025-02-25	18.130	18.130	17.620	17.670	17.564	3,921,229
2025-02-24	18.140	18.140	17.710	17.890	17.782	3,876,733
2025-02-21	17.810	18.100	17.600	18.070	17.961	4,395,343
2025-02-20	17.520	18.050	17.520	17.920	17.812	3,638,776
2025-02-19	17.400	18.020	17.400	17.700	17.594	3,718,035
2025-02-18	18.350	18.350	17.410	17.460	17.355	5,344,498
2025-02-17	17.690	18.570	17.660	18.360	18.250	7,592,932
2025-02-14	17.950	17.990	17.690	17.710	17.604	5,639,190
2025-02-13	18.680	18.680	17.610	17.720	17.613	9,917,998
2025-02-12	18.170	19.040	18.170	18.730	18.617	11,790,762
2025-02-11	18.590	21.550	18.590	19.400	19.283	21,365,833
2025-02-10	18.350	18.490	17.200	18.490	18.379	12,263,897
2025-02-07	15.400	15.570	15.260	15.410	15.317	936,482
2025-02-06	15.040	15.350	14.900	15.350	15.258	891,515
2025-02-05	14.800	15.000	14.690	15.000	14.910	874,747
2025-01-27	14.730	14.900	14.650	14.670	14.582	676,939
2025-01-24	14.490	14.740	14.490	14.730	14.641	685,813
2025-01-23	14.470	14.720	14.420	14.490	14.403	642,549
2025-01-22	14.600	14.620	14.320	14.350	14.264	519,822
2025-01-21	14.730	14.810	14.570	14.600	14.512	403,354

← NewerPage 7 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.