Shaanxi Huaqin Technology Industry Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 128.95 | 133.30 | 127.12 | 132.70 | 47.492 | 2,004,310 |
| 2024-04-25 | 131.00 | 135.65 | 128.52 | 129.09 | 46.200 | 1,794,740 |
| 2024-04-24 | 127.28 | 132.95 | 126.26 | 132.40 | 47.384 | 2,609,736 |
| 2024-04-23 | 129.27 | 129.49 | 125.50 | 126.11 | 45.133 | 1,874,848 |
| 2024-04-22 | 124.70 | 131.13 | 123.70 | 128.91 | 46.135 | 3,730,278 |
| 2024-04-19 | 121.00 | 126.00 | 120.00 | 124.70 | 44.629 | 2,806,667 |
| 2024-04-18 | 117.00 | 120.50 | 115.66 | 118.44 | 42.388 | 1,068,118 |
| 2024-04-17 | 114.53 | 117.77 | 114.15 | 117.48 | 42.045 | 1,326,751 |
| 2024-04-16 | 117.71 | 119.40 | 113.55 | 114.13 | 40.846 | 1,320,766 |
| 2024-04-15 | 116.33 | 119.96 | 115.11 | 119.55 | 42.786 | 1,906,709 |
| 2024-04-12 | 116.98 | 118.95 | 115.53 | 116.30 | 41.622 | 992,806 |
| 2024-04-11 | 117.20 | 120.00 | 117.01 | 117.20 | 41.944 | 1,066,422 |
| 2024-04-10 | 120.40 | 121.47 | 116.96 | 117.58 | 42.081 | 1,129,586 |
| 2024-04-09 | 116.11 | 121.44 | 116.11 | 120.66 | 43.183 | 2,057,124 |
| 2024-04-08 | 120.35 | 121.72 | 116.00 | 116.55 | 41.712 | 1,649,777 |
| 2024-04-03 | 121.99 | 122.22 | 119.08 | 121.44 | 43.462 | 1,437,858 |
| 2024-04-02 | 121.50 | 123.80 | 120.53 | 122.20 | 43.734 | 2,120,039 |
| 2024-04-01 | 124.50 | 126.47 | 120.36 | 121.73 | 43.566 | 1,789,173 |
| 2024-03-29 | 118.01 | 124.50 | 118.01 | 123.11 | 44.060 | 1,485,629 |
| 2024-03-28 | 113.10 | 122.58 | 112.51 | 120.00 | 42.947 | 3,405,213 |
| 2024-03-27 | 116.22 | 116.22 | 113.11 | 113.13 | 40.488 | 1,160,495 |
| 2024-03-26 | 119.58 | 120.34 | 116.00 | 116.29 | 41.619 | 1,592,244 |
| 2024-03-25 | 122.68 | 123.88 | 117.68 | 119.62 | 42.811 | 2,183,005 |
| 2024-03-22 | 125.10 | 125.95 | 122.00 | 122.02 | 43.669 | 3,037,188 |
| 2024-03-21 | 127.68 | 127.89 | 124.50 | 126.13 | 45.140 | 1,276,747 |
| 2024-03-20 | 130.00 | 130.66 | 126.10 | 127.68 | 45.695 | 1,849,697 |
| 2024-03-19 | 132.99 | 132.99 | 129.00 | 130.60 | 46.740 | 1,549,599 |
| 2024-03-18 | 129.01 | 132.99 | 127.28 | 131.98 | 47.234 | 1,999,160 |
| 2024-03-15 | 130.74 | 132.70 | 126.18 | 129.90 | 46.490 | 2,177,037 |
| 2024-03-14 | 133.10 | 134.98 | 129.15 | 131.35 | 47.009 | 2,509,302 |
| 2024-03-13 | 129.13 | 134.36 | 125.31 | 132.96 | 47.585 | 3,393,364 |
| 2024-03-12 | 122.00 | 130.80 | 120.61 | 128.87 | 46.121 | 4,602,280 |
| 2024-03-11 | 119.05 | 121.23 | 116.53 | 121.05 | 43.322 | 1,826,304 |
| 2024-03-08 | 116.84 | 120.00 | 116.00 | 119.00 | 42.589 | 2,098,795 |
| 2024-03-07 | 121.06 | 121.82 | 116.66 | 116.72 | 41.773 | 1,492,091 |
| 2024-03-06 | 120.46 | 123.28 | 119.20 | 121.54 | 43.498 | 1,353,387 |
| 2024-03-05 | 119.56 | 123.83 | 116.51 | 121.95 | 43.644 | 2,682,737 |
| 2024-03-04 | 120.27 | 120.96 | 116.35 | 118.04 | 42.245 | 1,672,059 |
| 2024-03-01 | 122.04 | 123.38 | 120.14 | 120.81 | 43.236 | 1,865,305 |
| 2024-02-29 | 115.92 | 121.69 | 115.92 | 121.35 | 43.430 | 2,441,959 |
| 2024-02-28 | 120.59 | 124.02 | 116.65 | 116.97 | 41.862 | 3,151,058 |
| 2024-02-27 | 115.03 | 121.89 | 114.80 | 121.41 | 43.451 | 2,827,856 |
| 2024-02-26 | 113.25 | 118.48 | 112.36 | 116.62 | 41.737 | 2,891,605 |
| 2024-02-23 | 111.28 | 115.79 | 110.60 | 115.20 | 41.229 | 2,217,665 |
| 2024-02-22 | 111.62 | 113.58 | 110.30 | 112.20 | 40.155 | 1,891,655 |
| 2024-02-21 | 112.79 | 115.99 | 109.88 | 112.96 | 40.427 | 2,762,107 |
| 2024-02-20 | 111.34 | 114.20 | 109.82 | 112.90 | 40.406 | 1,874,827 |
| 2024-02-19 | 117.00 | 117.84 | 108.82 | 112.80 | 40.370 | 3,492,102 |
| 2024-02-08 | 115.60 | 123.96 | 115.00 | 115.71 | 41.411 | 3,620,074 |
| 2024-02-07 | 108.48 | 117.43 | 107.44 | 115.99 | 41.511 | 3,988,513 |
| 2024-02-06 | 91.000 | 108.88 | 91.000 | 107.53 | 38.484 | 4,120,744 |
| 2024-02-05 | 96.000 | 97.970 | 90.020 | 92.400 | 33.069 | 3,345,180 |
| 2024-02-02 | 101.99 | 102.61 | 95.590 | 98.200 | 35.145 | 2,596,427 |
| 2024-02-01 | 99.520 | 104.97 | 98.290 | 101.39 | 36.286 | 2,323,608 |
| 2024-01-31 | 100.88 | 105.77 | 100.49 | 100.49 | 35.964 | 3,096,164 |
| 2024-01-30 | 102.90 | 106.00 | 101.91 | 102.10 | 36.540 | 2,211,856 |
| 2024-01-29 | 112.09 | 112.09 | 106.02 | 106.55 | 38.133 | 1,628,511 |
| 2024-01-26 | 111.00 | 112.90 | 109.10 | 109.16 | 39.067 | 1,828,464 |
| 2024-01-25 | 108.00 | 112.79 | 106.41 | 111.09 | 39.758 | 2,014,211 |
| 2024-01-24 | 107.80 | 108.98 | 103.30 | 107.83 | 38.591 | 2,182,500 |
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.