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
2023-10-30	142.18	143.68	138.03	141.08	50.491	1,776,948
2023-10-27	132.30	144.68	132.30	143.06	51.199	3,068,727
2023-10-26	132.49	135.45	131.03	133.96	47.943	1,463,690
2023-10-25	147.17	147.17	132.83	133.29	47.703	2,653,393
2023-10-24	127.94	133.50	126.50	132.01	47.245	2,528,692
2023-10-23	130.00	130.55	125.68	127.25	45.541	3,491,462
2023-10-20	134.51	136.40	131.15	131.92	47.213	1,978,470
2023-10-19	138.12	139.98	132.86	134.90	48.279	2,252,143
2023-10-18	141.89	142.53	137.38	137.80	49.317	1,720,855
2023-10-17	145.56	146.56	140.50	141.90	50.784	1,511,192
2023-10-16	149.00	149.87	145.02	146.25	52.341	1,387,832
2023-10-13	152.21	153.87	148.58	149.30	53.433	1,102,478
2023-10-12	155.00	158.32	153.10	154.00	55.115	1,507,446
2023-10-11	165.05	165.05	151.69	157.69	56.435	2,046,831
2023-10-10	174.19	175.23	162.42	164.79	58.976	1,903,249
2023-10-09	171.34	175.18	170.50	175.18	62.695	614,411
2023-09-28	170.98	175.00	169.76	174.49	62.448	1,107,319
2023-09-27	171.27	171.99	168.60	170.02	60.848	619,836
2023-09-26	171.80	171.81	167.70	170.04	60.855	580,221
2023-09-25	170.15	172.50	169.28	171.78	61.478	468,573
2023-09-22	167.87	171.70	165.12	170.10	60.877	936,348
2023-09-21	170.68	171.11	167.00	167.89	60.086	695,691
2023-09-20	173.29	174.00	170.11	170.68	61.084	556,798
2023-09-19	178.50	178.50	173.06	173.58	62.122	929,702
2023-09-18	182.61	182.90	177.39	178.77	63.980	901,307
2023-09-15	185.00	187.37	181.18	182.12	65.179	1,145,762
2023-09-14	182.03	189.85	182.03	187.17	66.986	829,914
2023-09-13	191.00	191.00	184.19	186.50	66.746	1,049,330
2023-09-12	188.00	192.53	187.72	190.20	68.070	769,019
2023-09-11	190.00	191.99	186.66	188.51	67.465	1,003,489
2023-09-08	184.60	193.37	181.91	191.82	68.650	2,081,757
2023-09-07	182.29	185.66	179.30	184.44	66.009	1,089,014
2023-09-06	179.00	183.18	177.50	182.29	65.239	733,534
2023-09-05	178.60	182.50	178.30	179.98	64.413	958,594
2023-09-04	180.75	181.39	177.00	180.71	64.674	979,602
2023-09-01	180.97	182.94	178.20	180.75	64.688	699,256
2023-08-31	188.00	189.00	180.11	182.34	65.257	1,534,949
2023-08-30	184.27	190.40	184.27	189.42	67.791	932,282
2023-08-29	180.60	186.26	178.48	184.73	66.113	1,260,895
2023-08-28	191.65	193.00	178.20	181.00	64.778	1,473,665
2023-08-25	184.35	185.80	180.71	184.80	66.138	756,548
2023-08-24	185.18	188.62	183.89	184.35	65.977	835,512
2023-08-23	186.99	189.50	183.16	186.03	66.578	756,570
2023-08-22	182.00	187.99	181.22	186.96	66.911	776,535
2023-08-21	182.79	187.50	181.61	182.61	65.354	678,349
2023-08-18	181.54	187.46	180.16	184.72	66.109	1,030,885
2023-08-17	180.88	183.91	179.49	181.70	65.028	886,119
2023-08-16	182.02	183.63	179.24	179.89	64.380	420,657
2023-08-15	185.90	185.90	181.80	182.01	65.139	383,512
2023-08-14	180.05	186.02	178.01	185.26	66.302	1,013,485
2023-08-11	183.70	184.98	180.07	180.55	64.617	871,154
2023-08-10	186.66	190.68	185.11	185.96	66.553	658,112
2023-08-09	181.90	188.49	181.90	187.06	66.947	1,125,415
2023-08-08	184.15	184.43	181.60	183.80	65.780	740,136
2023-08-07	183.46	185.30	181.30	184.75	66.120	938,395
2023-08-04	185.02	187.32	182.81	183.46	65.658	715,069
2023-08-03	185.98	187.20	183.13	186.39	66.707	813,845
2023-08-02	190.12	190.12	185.06	186.00	66.567	467,657
2023-08-01	187.65	191.00	181.18	189.34	67.763	895,457
2023-07-31	191.00	195.60	186.02	188.32	67.397	1,369,050

← NewerPage 13 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.