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
2025-01-20	14.680	14.800	14.550	14.720	14.631	639,943
2025-01-17	14.600	14.660	14.450	14.530	14.443	580,248
2025-01-16	14.710	14.880	14.450	14.560	14.472	997,365
2025-01-15	14.800	14.840	14.600	14.660	14.572	492,147
2025-01-14	14.410	14.820	14.410	14.800	14.711	768,908
2025-01-13	14.290	14.510	14.030	14.380	14.294	520,524
2025-01-10	14.560	14.660	14.280	14.290	14.204	433,534
2025-01-09	14.550	14.680	14.530	14.560	14.472	411,212
2025-01-08	14.650	14.730	14.300	14.600	14.512	781,186
2025-01-07	14.520	14.630	14.360	14.630	14.542	725,832
2025-01-06	14.780	14.840	14.430	14.520	14.433	935,143
2025-01-03	15.220	15.230	14.730	14.780	14.691	848,320
2025-01-02	15.550	15.550	15.100	15.140	15.049	912,949
2024-12-31	15.960	16.030	15.430	15.530	15.437	1,248,536
2024-12-30	16.200	16.250	15.950	15.960	15.864	1,016,655
2024-12-27	16.390	16.390	16.170	16.270	16.172	725,342
2024-12-26	16.450	16.600	16.160	16.170	16.073	1,313,318
2024-12-25	16.500	16.820	16.500	16.540	16.441	1,308,777
2024-12-24	16.440	16.600	16.290	16.380	16.282	494,382
2024-12-23	16.780	16.900	16.290	16.320	16.222	1,014,403
2024-12-20	16.740	16.990	16.730	16.870	16.769	921,078
2024-12-19	16.760	16.880	16.590	16.770	16.669	637,271
2024-12-18	17.240	17.250	16.750	16.810	16.709	1,240,552
2024-12-17	17.340	17.580	17.030	17.070	16.967	1,666,400
2024-12-16	17.300	17.770	17.240	17.450	17.345	1,938,452
2024-12-13	17.440	17.860	17.180	17.350	17.246	2,344,548
2024-12-12	17.150	17.510	17.070	17.390	17.285	1,736,574
2024-12-11	17.050	17.140	17.020	17.060	16.957	752,035
2024-12-10	17.780	17.780	16.950	17.000	16.898	1,365,793
2024-12-09	17.180	17.250	16.910	17.080	16.977	775,756
2024-12-06	17.110	17.200	16.880	17.120	17.017	1,117,947
2024-12-05	16.880	17.210	16.830	17.110	17.007	898,564
2024-12-04	17.010	17.180	16.740	16.770	16.669	1,077,306
2024-12-03	17.000	17.050	16.830	17.000	16.898	670,124
2024-12-02	16.950	17.180	16.890	17.010	16.908	1,134,516
2024-11-29	16.850	16.990	16.550	16.850	16.749	1,006,967
2024-11-28	16.480	17.100	16.340	16.850	16.749	1,951,407
2024-11-27	16.260	16.440	15.860	16.440	16.341	1,171,655
2024-11-26	16.400	16.880	16.230	16.280	16.182	1,056,115
2024-11-25	16.220	16.560	16.180	16.500	16.401	1,365,760
2024-11-22	17.320	17.420	16.560	16.560	16.460	2,167,648
2024-11-21	17.020	17.690	17.010	17.310	17.206	2,007,274
2024-11-20	16.280	17.420	16.280	17.090	16.987	2,035,385
2024-11-19	16.310	16.520	16.000	16.300	16.202	1,463,475
2024-11-18	16.770	16.830	16.170	16.300	16.202	1,528,563
2024-11-15	16.650	16.960	16.620	16.670	16.570	1,312,361
2024-11-14	17.350	17.680	16.740	16.750	16.649	1,466,115
2024-11-13	17.560	17.770	17.230	17.480	17.375	1,375,524
2024-11-12	17.980	18.260	17.450	17.630	17.524	2,256,572
2024-11-11	17.720	18.000	17.550	17.940	17.832	2,253,199
2024-11-08	17.290	17.710	17.210	17.500	17.395	2,518,883
2024-11-07	16.860	17.220	16.780	17.220	17.116	1,796,490
2024-11-06	16.750	17.200	16.650	16.960	16.858	1,849,445
2024-11-05	16.190	16.840	16.190	16.750	16.649	1,501,597
2024-11-04	16.050	16.260	16.000	16.250	16.152	896,245
2024-11-01	16.540	16.650	16.000	16.000	15.904	1,648,445
2024-10-31	16.000	16.640	16.000	16.560	16.460	1,653,122
2024-10-30	16.600	16.730	16.200	16.340	16.242	1,687,095
2024-10-29	17.380	17.440	16.620	16.690	16.574	2,175,143
2024-10-28	17.400	17.500	17.170	17.340	17.220	1,328,301

← NewerPage 8 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.