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
2024-10-25	17.000	17.650	16.930	17.390	17.269	1,905,750
2024-10-24	17.200	17.390	16.900	16.990	16.872	1,417,303
2024-10-23	16.890	17.590	16.710	17.210	17.091	2,309,763
2024-10-22	16.900	16.970	16.550	16.860	16.743	1,929,967
2024-10-21	16.580	17.140	16.500	16.820	16.703	2,586,263
2024-10-18	15.830	16.770	15.830	16.450	16.336	2,188,441
2024-10-17	15.850	16.180	15.820	15.850	15.740	1,405,261
2024-10-16	15.840	16.140	15.800	15.850	15.740	1,487,405
2024-10-15	16.000	16.190	15.750	15.850	15.740	1,717,858
2024-10-14	15.590	16.140	15.420	16.050	15.939	1,922,321
2024-10-11	16.460	16.460	15.240	15.360	15.253	2,624,215
2024-10-10	16.530	16.910	16.020	16.500	16.386	3,098,827
2024-10-09	17.890	17.890	16.410	16.420	16.306	5,017,339
2024-10-08	19.140	19.140	16.800	18.040	17.915	7,538,638
2024-09-30	14.880	16.360	14.730	16.080	15.968	6,392,916
2024-09-27	13.880	14.290	13.880	14.230	14.131	1,550,861
2024-09-26	13.490	13.700	13.340	13.690	13.595	1,898,407
2024-09-25	13.450	13.660	13.270	13.490	13.396	2,667,831
2024-09-24	13.050	13.420	12.980	13.370	13.277	2,006,101
2024-09-23	13.080	13.260	13.000	13.110	13.019	1,217,242
2024-09-20	13.090	13.400	12.960	13.050	12.959	1,771,287
2024-09-19	12.860	13.250	12.680	13.010	12.920	1,097,689
2024-09-18	12.950	12.970	12.570	12.780	12.691	1,104,163
2024-09-13	12.880	13.380	12.800	12.890	12.801	1,588,565
2024-09-12	12.930	13.160	12.850	12.860	12.771	1,058,461
2024-09-11	13.190	13.190	12.790	12.920	12.830	1,840,663
2024-09-10	13.590	13.850	12.950	13.220	13.128	4,035,525
2024-09-09	12.780	14.880	12.700	13.850	13.754	5,206,257
2024-09-06	13.290	13.570	12.750	12.830	12.741	1,852,044
2024-09-05	13.080	13.450	12.800	13.330	13.238	2,339,074
2024-09-04	13.070	13.190	12.810	12.950	12.860	1,596,787
2024-09-03	13.040	13.280	12.900	13.090	12.999	1,541,353
2024-09-02	12.820	13.400	12.690	13.000	12.910	2,607,236
2024-08-30	12.680	13.140	12.490	12.820	12.731	2,649,975
2024-08-29	12.680	13.150	12.300	12.640	12.552	3,797,128
2024-08-28	11.990	13.660	11.770	12.770	12.681	4,347,951
2024-08-27	11.880	12.160	11.780	12.030	11.947	1,098,596
2024-08-26	11.610	11.970	11.610	11.870	11.788	906,031
2024-08-23	11.870	11.870	11.460	11.590	11.510	964,452
2024-08-22	12.100	12.100	11.800	11.830	11.748	713,740
2024-08-21	11.880	12.050	11.850	11.930	11.847	488,372
2024-08-20	12.240	12.250	11.850	11.880	11.798	1,166,598
2024-08-19	11.990	12.500	11.920	12.320	12.235	1,958,370
2024-08-16	12.050	12.130	11.970	12.010	11.927	523,255
2024-08-15	12.100	12.150	11.930	12.030	11.947	726,038
2024-08-14	12.080	12.250	12.040	12.040	11.957	909,116
2024-08-13	12.540	12.540	12.010	12.160	12.076	2,175,114
2024-08-12	11.920	13.070	11.900	12.540	12.453	1,628,802
2024-08-09	12.260	12.290	11.920	11.990	11.907	697,740
2024-08-08	12.020	12.330	12.020	12.200	12.115	688,508
2024-08-07	12.210	12.220	12.060	12.140	12.056	531,323
2024-08-06	11.840	12.200	11.770	12.160	12.076	806,202
2024-08-05	11.950	12.160	11.650	11.740	11.659	678,350
2024-08-02	12.170	12.330	11.950	11.980	11.897	829,579
2024-08-01	12.240	12.370	12.130	12.240	12.155	801,411
2024-07-31	11.940	12.230	11.920	12.200	12.115	707,537
2024-07-30	11.850	11.990	11.750	11.930	11.847	473,681
2024-07-29	11.700	11.930	11.620	11.850	11.768	584,966
2024-07-26	11.550	11.840	11.450	11.720	11.639	627,383
2024-07-25	11.300	11.630	11.270	11.440	11.361	550,515

← NewerPage 9 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.