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
2023-04-28	290.00	294.00	286.37	291.78	69.954	638,812
2023-04-27	287.00	294.00	281.10	291.21	69.817	708,069
2023-04-26	280.40	291.80	279.50	289.45	69.395	1,183,916
2023-04-25	282.12	286.21	279.00	279.51	67.012	790,792
2023-04-24	290.59	290.99	282.09	284.32	68.165	1,228,285
2023-04-21	294.99	296.53	285.09	287.88	69.019	1,615,017
2023-04-20	291.28	298.79	286.07	293.96	70.476	1,657,175
2023-04-19	269.99	294.96	266.77	292.00	70.006	2,825,055
2023-04-18	268.87	271.61	265.00	270.00	64.732	510,473
2023-04-17	270.96	276.91	266.60	267.67	64.173	851,945
2023-04-14	260.00	270.98	260.00	270.68	64.895	706,507
2023-04-13	273.00	273.00	261.27	264.35	63.377	1,570,387
2023-04-12	270.09	281.30	270.00	274.73	65.866	2,155,337
2023-04-11	261.23	265.88	261.23	265.54	63.663	739,391
2023-04-10	262.92	264.00	255.84	263.10	63.078	1,005,135
2023-04-07	246.90	263.49	244.00	262.82	63.010	2,205,352
2023-04-06	246.18	247.68	241.19	246.33	59.057	1,107,594
2023-04-04	254.43	254.43	243.25	245.28	58.805	1,318,609
2023-04-03	255.66	257.98	251.04	253.12	60.685	766,449
2023-03-31	251.55	257.91	251.18	256.44	61.481	941,276
2023-03-30	250.52	253.80	247.48	252.94	60.642	1,029,413
2023-03-29	252.00	255.01	250.00	252.74	60.594	666,934
2023-03-28	255.38	256.99	247.07	252.40	60.512	1,192,228
2023-03-27	255.76	258.41	252.52	253.12	60.685	787,542
2023-03-24	252.00	259.50	252.00	255.80	61.327	696,028
2023-03-23	255.96	263.80	255.00	258.00	61.855	800,642
2023-03-22	248.54	259.99	245.00	259.28	62.162	2,129,567
2023-03-21	250.04	251.68	242.00	247.79	59.407	2,405,263
2023-03-20	257.25	257.80	242.88	249.00	59.697	3,802,573
2023-03-17	266.88	266.88	256.60	257.20	61.663	938,766
2023-03-16	260.00	269.33	257.10	266.88	63.984	1,655,269
2023-03-15	266.00	266.00	257.70	260.99	62.572	1,144,620
2023-03-14	273.00	273.86	263.66	264.03	63.301	819,474
2023-03-13	273.90	273.90	270.03	273.00	65.451	707,386
2023-03-10	277.88	280.58	273.99	273.99	65.688	738,651
2023-03-09	280.69	280.69	275.70	277.57	66.547	730,094
2023-03-08	277.81	280.73	276.15	277.80	66.602	521,017
2023-03-07	285.88	286.48	278.31	279.78	67.077	659,231
2023-03-06	286.67	290.00	285.01	286.80	68.760	800,470
2023-03-03	289.08	290.08	285.01	286.67	68.728	486,456
2023-03-02	297.85	297.90	288.60	289.08	69.306	529,824
2023-03-01	295.74	298.73	292.30	298.34	71.526	637,476
2023-02-28	295.50	298.43	291.51	297.85	71.409	702,921
2023-02-27	287.95	300.99	287.14	295.61	70.872	1,802,940
2023-02-24	282.98	293.00	281.50	287.95	69.035	1,533,823
2023-02-23	278.02	285.58	278.02	282.16	67.647	625,831
2023-02-22	279.01	281.80	279.00	279.04	66.899	323,356
2023-02-21	283.97	285.86	279.51	279.57	67.026	614,665
2023-02-20	280.58	286.00	275.00	283.79	68.038	989,043
2023-02-17	279.67	280.90	277.78	278.31	66.724	411,043
2023-02-16	282.80	283.46	277.38	280.23	67.184	583,355
2023-02-15	286.08	288.49	277.01	282.86	67.815	1,135,712
2023-02-14	280.00	288.48	278.61	288.06	69.062	1,144,849
2023-02-13	276.88	282.20	276.00	281.74	67.546	996,721
2023-02-10	277.13	279.28	273.95	276.50	66.290	781,953
2023-02-09	275.08	279.45	275.04	279.04	66.899	658,998
2023-02-08	281.08	281.08	275.38	275.90	66.146	920,257
2023-02-07	280.48	281.70	278.24	281.08	67.388	490,733
2023-02-06	288.50	290.80	278.30	280.74	67.307	1,192,600
2023-02-03	283.73	292.86	283.20	288.10	69.071	1,624,172

← NewerPage 15 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.