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
2023-07-28	188.87	195.15	186.03	192.67	68.954	961,950
2023-07-27	204.14	205.35	183.87	188.26	67.376	2,392,334
2023-07-26	207.30	207.99	205.06	206.12	73.768	406,279
2023-07-25	204.99	207.88	201.05	207.23	74.165	574,846
2023-07-24	200.70	204.00	198.81	203.77	72.927	650,237
2023-07-21	203.27	204.37	200.00	200.70	71.828	342,344
2023-07-20	204.50	205.90	200.90	202.36	72.422	483,855
2023-07-19	211.75	211.75	203.21	203.46	72.816	613,338
2023-07-18	208.05	211.66	206.03	210.21	75.232	466,565
2023-07-17	202.40	208.37	202.01	207.52	74.269	932,905
2023-07-14	199.93	206.99	199.00	202.48	72.465	1,251,639
2023-07-13	205.40	205.50	197.80	198.18	70.926	741,766
2023-07-12	206.10	206.54	201.10	202.53	72.483	671,967
2023-07-11	209.54	212.00	206.10	207.74	74.348	700,167
2023-07-10	204.80	210.50	203.11	210.27	75.253	961,590
2023-07-07	205.58	207.88	202.08	205.60	73.582	458,942
2023-07-06	205.00	208.66	203.00	206.10	73.761	493,911
2023-07-05	208.50	209.20	206.03	207.37	74.215	461,120
2023-07-04	209.78	214.46	206.00	210.80	75.443	611,686
2023-07-03	201.50	209.98	201.02	208.77	74.716	1,804,761
2023-06-30	198.33	207.00	197.30	202.50	72.472	1,044,330
2023-06-29	198.84	201.80	197.24	199.00	71.220	848,255
2023-06-28	196.58	199.88	194.71	198.85	71.166	689,490
2023-06-27	196.98	198.15	192.02	196.58	70.354	742,106
2023-06-26	196.28	196.31	192.00	195.49	69.963	562,997
2023-06-21	199.01	199.45	196.07	196.31	70.257	545,273
2023-06-20	203.50	203.80	197.00	199.75	71.488	746,321
2023-06-19	201.73	204.90	199.97	201.62	72.157	430,945
2023-06-16	195.08	204.97	195.08	202.00	72.293	1,247,891
2023-06-15	197.73	199.74	195.51	198.00	70.862	546,506
2023-06-14	198.03	198.99	194.81	197.73	70.765	707,705
2023-06-13	196.90	198.65	193.10	196.51	70.328	1,000,810
2023-06-12	197.99	198.76	186.76	195.10	69.824	2,087,517
2023-06-09	193.35	199.66	188.76	193.60	69.287	4,286,424
2023-06-08	187.90	198.42	186.72	193.06	69.094	2,277,991
2023-06-07	186.23	191.20	182.77	188.97	67.630	1,211,607
2023-06-06	189.64	191.98	185.08	187.21	67.000	851,383
2023-06-05	189.00	193.48	189.00	191.00	68.357	463,664
2023-06-02	187.68	193.42	185.60	190.13	68.045	987,200
2023-06-01	195.33	196.20	186.02	186.30	66.675	1,223,675
2023-05-31	195.02	198.00	190.35	195.49	69.963	743,138
2023-05-30	294.21	297.14	281.51	289.14	69.321	1,738,210
2023-05-29	298.00	308.99	295.13	297.70	71.373	2,766,397
2023-05-26	290.55	294.00	288.02	291.71	69.937	402,183
2023-05-25	282.00	290.89	281.81	290.53	69.654	716,994
2023-05-24	282.28	285.88	275.01	282.84	67.810	958,804
2023-05-23	283.00	289.00	276.03	277.56	66.544	915,788
2023-05-22	283.60	283.61	277.00	283.00	67.849	663,749
2023-05-19	280.88	285.59	274.37	284.79	68.278	1,050,400
2023-05-18	271.24	282.08	268.50	280.27	67.194	1,121,696
2023-05-17	262.88	275.00	261.04	271.30	65.044	643,796
2023-05-16	268.88	268.88	262.57	262.88	63.025	534,162
2023-05-15	259.00	267.20	258.31	266.96	64.003	442,386
2023-05-12	260.99	264.67	259.06	261.99	62.811	428,718
2023-05-11	265.98	268.09	260.29	260.99	62.572	604,456
2023-05-10	270.98	271.00	264.13	265.98	63.768	419,392
2023-05-09	281.01	282.80	270.04	270.98	64.967	752,004
2023-05-08	286.02	296.01	282.00	282.90	67.825	659,006
2023-05-05	287.11	290.58	281.61	286.02	68.573	642,819
2023-05-04	290.88	291.00	285.70	289.47	69.400	714,614

← NewerPage 14 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.