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
2022-08-03	291.03	338.57	291.03	325.00	77.918	4,060,365
2022-08-02	294.18	302.50	284.11	297.02	71.210	2,254,256
2022-08-01	277.23	291.99	275.80	291.18	69.810	1,797,715
2022-07-29	288.88	289.88	276.00	276.97	66.403	1,745,132
2022-07-28	303.00	304.40	287.80	287.80	68.999	2,355,668
2022-07-27	296.01	304.76	295.50	301.60	72.308	793,810
2022-07-26	291.88	303.98	291.38	298.90	71.661	807,359
2022-07-25	299.22	301.88	291.10	296.58	71.104	658,360
2022-07-22	302.02	302.89	295.00	299.51	71.807	907,901
2022-07-21	307.76	313.99	298.22	301.99	72.401	1,353,260
2022-07-20	288.64	309.41	286.50	307.99	73.840	1,734,690
2022-07-19	286.18	296.50	283.03	288.64	69.201	852,984
2022-07-18	297.21	301.26	283.01	286.18	68.611	1,661,386
2022-07-15	295.16	305.50	293.66	297.21	71.255	702,418
2022-07-14	293.30	305.88	290.13	297.00	71.205	869,579
2022-07-13	299.97	302.88	289.33	293.37	70.335	1,136,206
2022-07-12	311.01	312.88	298.00	298.90	71.661	1,409,686
2022-07-11	308.00	312.00	300.60	311.02	74.566	915,812
2022-07-08	317.00	319.55	299.26	306.00	73.363	1,845,919
2022-07-07	303.50	313.50	303.31	311.38	74.653	1,138,815
2022-07-06	287.79	309.89	287.79	306.12	73.391	1,848,953
2022-07-05	287.13	306.00	287.13	293.00	70.246	2,316,999
2022-07-04	273.49	295.00	269.08	291.06	69.781	2,667,311
2022-07-01	263.00	278.88	263.00	272.59	65.353	2,655,895
2022-06-30	244.95	266.00	244.66	263.00	63.054	3,777,592
2022-06-29	258.37	258.94	242.94	247.06	59.232	2,760,170
2022-06-28	254.99	262.85	251.77	258.79	62.044	2,312,828
2022-06-27	285.00	285.00	254.10	254.16	60.934	5,926,658
2022-06-24	297.95	299.00	284.01	285.02	68.333	1,959,683
2022-06-23	281.77	298.58	280.01	296.00	70.965	1,931,186
2022-06-22	276.02	285.88	274.00	280.88	67.340	1,172,280
2022-06-21	280.68	280.68	271.85	276.02	66.175	1,291,939
2022-06-20	280.01	283.55	275.19	280.70	67.297	1,313,094
2022-06-17	275.31	283.22	274.00	279.80	67.081	1,270,241
2022-06-16	281.01	292.88	276.51	277.09	66.432	1,752,876
2022-06-15	275.00	287.09	269.96	282.97	67.841	2,558,784
2022-06-14	276.00	280.48	263.76	276.22	66.223	1,864,902
2022-06-13	275.67	281.08	272.18	281.00	67.369	1,034,663
2022-06-10	268.00	281.78	265.01	278.67	66.810	2,101,376
2022-06-09	269.74	273.52	263.21	268.82	64.449	1,526,504
2022-06-08	279.98	279.98	268.40	272.00	65.211	1,893,453
2022-06-07	282.02	285.00	272.00	282.00	67.609	2,709,590
2022-06-06	268.00	297.77	267.01	287.00	68.808	2,790,102
2022-06-02	351.47	373.65	351.47	371.00	63.456	2,396,654
2022-06-01	346.66	352.00	344.51	352.00	60.206	1,048,691
2022-05-31	346.31	351.88	343.66	346.40	59.248	1,284,811
2022-05-30	336.00	347.86	331.00	347.60	59.453	1,679,851
2022-05-27	338.96	342.70	331.53	333.52	57.045	1,280,163
2022-05-26	341.68	356.00	338.00	339.30	58.034	2,810,882
2022-05-25	330.00	349.00	328.20	343.80	58.803	2,035,671
2022-05-24	346.54	352.65	330.02	330.20	56.477	2,057,394
2022-05-23	345.05	349.62	340.20	348.20	59.556	1,462,495
2022-05-20	351.00	359.90	346.00	347.20	59.385	1,889,166
2022-05-19	343.00	354.10	343.00	352.81	60.344	2,175,669
2022-05-18	333.33	358.66	330.07	350.00	59.864	3,100,441
2022-05-17	332.51	336.50	328.00	332.51	56.872	1,738,007
2022-05-16	337.51	343.80	332.88	333.85	57.102	1,842,058
2022-05-13	329.99	335.67	326.50	334.00	57.127	1,956,320
2022-05-12	322.07	331.60	321.16	331.60	56.717	2,064,703
2022-05-11	333.00	339.76	322.22	327.50	56.015	4,690,656

← NewerPage 18 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.