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
2022-11-03	312.00	331.01	307.10	326.77	78.342	1,586,712
2022-11-02	324.22	327.99	312.14	313.00	75.041	1,731,447
2022-11-01	331.60	335.00	318.70	327.00	78.397	1,270,973
2022-10-31	320.00	342.50	319.99	332.82	79.793	1,377,722
2022-10-28	322.14	331.72	320.11	322.00	77.199	2,346,126
2022-10-27	329.99	330.88	305.20	315.55	75.652	1,446,802
2022-10-26	314.88	329.67	311.94	325.75	78.098	999,787
2022-10-25	313.88	325.08	309.88	318.00	76.240	1,320,641
2022-10-24	311.86	328.36	309.36	317.88	76.211	1,487,037
2022-10-21	301.70	314.68	298.37	312.00	74.801	1,255,895
2022-10-20	300.28	305.31	294.26	298.99	71.682	707,255
2022-10-19	306.00	307.00	300.03	303.31	72.718	666,275
2022-10-18	308.00	309.00	301.00	303.70	72.811	746,178
2022-10-17	299.78	313.13	297.23	305.00	73.123	1,887,896
2022-10-14	295.98	302.91	285.30	297.63	71.356	2,126,582
2022-10-13	260.92	295.63	256.69	291.60	69.910	2,678,354
2022-10-12	252.73	261.81	251.00	260.99	62.572	931,279
2022-10-11	257.99	257.99	250.51	254.90	61.112	1,160,766
2022-10-10	272.36	272.75	255.26	257.05	61.627	1,083,210
2022-09-30	281.46	281.77	270.38	272.36	65.298	1,134,730
2022-09-29	269.54	282.50	269.54	279.00	66.890	1,122,894
2022-09-28	282.95	282.95	271.02	271.80	65.163	1,241,695
2022-09-27	284.00	292.21	276.03	278.30	66.722	2,291,695
2022-09-26	276.08	283.50	270.00	274.91	65.909	1,312,763
2022-09-23	286.47	291.98	272.68	278.80	66.842	1,116,585
2022-09-22	276.44	294.91	275.16	286.47	68.680	1,513,270
2022-09-21	277.10	280.97	271.89	275.16	65.969	890,958
2022-09-20	288.00	289.91	279.01	281.00	67.369	1,531,680
2022-09-19	297.90	303.40	286.01	288.50	69.167	1,039,459
2022-09-16	286.88	299.00	283.02	297.18	71.248	1,999,575
2022-09-15	294.63	295.28	281.18	288.93	69.270	1,901,397
2022-09-14	271.66	294.00	270.01	292.29	70.076	3,388,259
2022-09-13	276.03	280.15	273.20	274.66	65.849	1,337,973
2022-09-09	279.13	281.90	270.70	278.00	66.650	2,700,211
2022-09-08	283.89	283.89	271.10	280.70	67.297	2,795,180
2022-09-07	277.00	285.47	275.56	283.89	68.062	2,969,754
2022-09-06	284.47	284.51	276.09	278.33	66.729	1,527,436
2022-09-05	279.85	284.77	268.00	284.33	68.167	1,790,789
2022-09-02	270.75	281.81	269.00	274.04	65.700	1,155,198
2022-09-01	270.00	273.16	268.00	270.30	64.804	1,153,125
2022-08-31	274.00	274.00	259.08	269.50	64.612	3,288,706
2022-08-30	282.41	283.56	274.01	274.01	65.693	1,357,761
2022-08-29	276.98	292.48	276.66	283.00	67.849	2,682,357
2022-08-26	296.51	302.80	275.85	277.41	66.508	3,877,606
2022-08-25	304.20	311.00	303.40	307.00	73.603	756,608
2022-08-24	323.53	324.80	303.20	304.63	73.034	1,280,124
2022-08-23	321.49	329.98	315.29	323.22	77.491	953,762
2022-08-22	318.80	322.00	310.22	322.00	77.199	715,383
2022-08-19	317.55	323.28	313.60	318.50	76.360	1,206,803
2022-08-18	311.69	323.94	309.18	322.10	77.223	1,156,629
2022-08-17	319.10	322.00	310.00	311.69	74.727	982,468
2022-08-16	306.00	327.77	305.02	319.00	76.479	1,643,781
2022-08-15	300.49	309.98	295.51	308.88	74.053	1,717,379
2022-08-12	320.42	325.66	301.00	302.22	72.456	3,325,773
2022-08-11	318.93	329.00	315.39	320.42	76.820	1,872,756
2022-08-10	316.88	328.29	312.11	318.93	76.463	1,490,190
2022-08-09	319.80	320.66	309.00	317.00	76.000	1,294,822
2022-08-08	324.22	324.22	311.01	317.74	76.177	1,814,433
2022-08-05	331.89	334.76	319.35	321.01	76.961	2,069,183
2022-08-04	323.88	335.00	315.00	332.00	79.596	2,760,031

← NewerPage 17 of 19 · 1,122 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.