Shaanxi Huaqin Technology Industry Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	82.010	82.400	80.280	81.480	40.933	1,200,166
2024-07-24	83.010	83.830	81.700	82.550	41.471	1,227,212
2024-07-23	85.300	85.310	82.610	82.730	41.561	1,662,489
2024-07-22	85.670	88.500	84.700	85.300	42.852	2,141,015
2024-07-19	85.100	86.780	83.400	86.080	43.244	2,350,978
2024-07-18	77.860	85.480	77.350	85.170	42.787	3,451,814
2024-07-17	79.410	79.800	77.800	78.210	39.290	1,318,105
2024-07-16	80.880	80.880	79.050	79.800	40.089	867,531
2024-07-15	83.880	83.950	80.010	80.500	40.441	1,693,467
2024-07-12	84.330	84.860	83.510	83.710	42.053	882,964
2024-07-11	82.990	85.580	82.200	84.530	42.465	1,618,909
2024-07-10	79.800	83.180	79.720	81.730	41.059	1,171,013
2024-07-09	79.020	80.990	77.880	80.430	40.406	1,346,088
2024-07-08	80.170	81.960	79.130	79.750	40.064	964,014
2024-07-05	79.490	79.490	79.490	79.490	39.933	0
2024-07-04	79.830	80.800	79.110	79.490	39.933	1,322,359
2024-07-03	80.890	81.500	79.000	79.200	39.788	1,360,120
2024-07-02	82.520	82.800	80.020	81.340	40.863	1,075,087
2024-07-01	81.990	83.430	79.280	82.520	41.456	1,792,486
2024-06-28	81.840	85.600	81.500	83.320	41.857	1,459,296
2024-06-27	84.500	84.680	81.370	82.020	41.204	1,358,834
2024-06-26	81.960	84.550	81.960	84.500	42.450	1,066,377
2024-06-25	82.010	84.470	82.010	83.150	41.772	1,493,337
2024-06-24	85.070	85.920	81.960	82.110	41.250	2,092,262
2024-06-21	84.900	86.550	84.630	85.980	43.194	990,111
2024-06-20	84.580	87.290	84.500	85.940	43.174	1,349,534
2024-06-19	87.620	88.180	84.540	85.100	42.752	1,588,207
2024-06-18	88.580	89.220	87.100	87.450	43.932	1,681,288
2024-06-17	89.970	90.330	88.010	88.400	44.409	2,325,906
2024-06-14	93.630	94.470	88.660	89.700	45.063	2,735,744
2024-06-13	93.000	95.800	91.410	94.410	47.429	1,851,200
2024-06-12	93.590	97.560	92.660	92.800	46.620	1,841,915
2024-06-11	90.000	95.520	90.000	95.000	47.725	1,978,073
2024-06-07	95.200	95.800	93.180	94.500	47.474	1,004,588
2024-06-06	94.510	95.700	92.430	93.680	47.062	1,433,692
2024-06-05	96.500	99.160	94.110	94.500	47.474	2,345,288
2024-06-04	91.000	95.930	91.000	94.500	47.474	1,552,310
2024-06-03	93.350	95.750	92.000	92.800	46.620	1,742,416
2024-05-31	91.900	93.780	91.460	92.530	46.484	1,514,478
2024-05-30	90.290	93.470	88.390	91.020	45.726	1,616,155
2024-05-29	91.710	93.000	89.000	90.200	45.314	1,321,882
2024-05-28	90.860	93.430	89.680	91.280	45.856	1,570,295
2024-05-27	129.57	129.57	124.18	128.74	46.074	1,704,753
2024-05-24	128.77	131.87	128.77	129.60	46.382	1,108,227
2024-05-23	132.50	132.50	129.30	129.97	46.515	989,513
2024-05-22	130.00	132.15	128.98	131.63	47.109	1,455,280
2024-05-21	136.22	136.22	129.50	129.98	46.518	2,599,432
2024-05-20	139.30	143.00	134.38	135.63	48.540	2,365,267
2024-05-17	137.35	139.99	136.51	139.48	49.918	1,138,488
2024-05-16	138.08	140.32	135.96	137.99	49.385	1,934,596
2024-05-15	138.09	141.36	137.54	137.85	49.335	914,503
2024-05-14	139.22	142.37	138.00	138.12	49.431	1,111,388
2024-05-13	140.01	144.90	137.40	139.22	49.825	1,776,652
2024-05-10	142.11	147.61	141.10	141.90	50.784	2,198,256
2024-05-09	136.02	142.90	134.22	141.50	50.641	3,088,284
2024-05-08	137.00	137.68	134.20	134.70	48.207	1,843,828
2024-05-07	133.70	136.90	132.90	136.77	48.948	2,000,208
2024-05-06	138.00	138.00	133.61	133.82	47.893	2,460,388
2024-04-30	139.64	141.74	133.80	136.41	48.819	2,846,378
2024-04-29	133.43	143.47	132.80	141.55	50.659	3,033,039

← NewerPage 10 of 19 · 1,121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0900 CNY
2026-06-02	0.2240 CNY
2026-02-12	0.0600 CNY
2025-09-19	0.1300 CNY
2025-05-30	0.5200 CNY
2025-01-17	0.1220 CNY
2024-05-28	0.3400 CNY
2023-05-31	0.5364 CNY
2022-06-06	0.4900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.