Shaanxi Huaqin Technology Industry Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 330.11 | 354.90 | 329.05 | 332.98 | 56.953 | 3,957,585 |
| 2022-05-09 | 310.00 | 347.98 | 301.00 | 337.60 | 57.743 | 4,626,690 |
| 2022-05-06 | 288.00 | 306.56 | 286.61 | 301.57 | 51.580 | 3,437,550 |
| 2022-05-05 | 278.01 | 296.82 | 278.00 | 291.80 | 49.909 | 4,956,563 |
| 2022-04-29 | 273.20 | 281.00 | 269.20 | 280.90 | 48.045 | 2,207,099 |
| 2022-04-28 | 276.00 | 278.00 | 272.00 | 273.00 | 46.694 | 1,541,955 |
| 2022-04-27 | 248.11 | 280.87 | 246.00 | 279.67 | 47.835 | 2,625,385 |
| 2022-04-26 | 254.00 | 263.54 | 252.00 | 252.01 | 43.104 | 2,510,379 |
| 2022-04-25 | 260.48 | 266.90 | 253.33 | 253.33 | 43.329 | 1,711,436 |
| 2022-04-22 | 263.00 | 274.12 | 263.00 | 264.33 | 45.211 | 1,509,076 |
| 2022-04-21 | 275.50 | 282.10 | 268.12 | 268.17 | 45.868 | 1,512,144 |
| 2022-04-20 | 280.90 | 281.94 | 273.84 | 278.10 | 47.566 | 1,578,153 |
| 2022-04-19 | 280.00 | 285.58 | 276.40 | 280.90 | 48.045 | 2,315,986 |
| 2022-04-18 | 267.00 | 284.29 | 267.00 | 281.17 | 48.091 | 2,657,851 |
| 2022-04-15 | 267.01 | 274.66 | 260.00 | 271.20 | 46.386 | 2,484,203 |
| 2022-04-14 | 275.00 | 280.98 | 269.33 | 270.88 | 46.331 | 2,901,207 |
| 2022-04-13 | 274.39 | 281.88 | 269.00 | 275.00 | 47.036 | 2,048,115 |
| 2022-04-12 | 260.01 | 280.00 | 260.01 | 280.00 | 47.891 | 3,607,586 |
| 2022-04-11 | 271.50 | 271.50 | 260.00 | 264.00 | 45.154 | 2,113,764 |
| 2022-04-08 | 253.77 | 270.69 | 253.38 | 268.99 | 46.008 | 2,781,449 |
| 2022-04-07 | 263.00 | 264.00 | 256.00 | 257.27 | 44.003 | 2,662,562 |
| 2022-04-06 | 256.73 | 265.99 | 251.58 | 264.00 | 45.154 | 2,535,702 |
| 2022-04-01 | 247.74 | 261.95 | 247.74 | 260.10 | 44.487 | 3,413,944 |
| 2022-03-31 | 266.00 | 266.00 | 246.34 | 251.38 | 42.996 | 5,748,992 |
| 2022-03-30 | 269.50 | 270.50 | 262.11 | 265.80 | 45.462 | 2,736,390 |
| 2022-03-29 | 266.00 | 271.60 | 263.22 | 268.76 | 45.969 | 2,812,468 |
| 2022-03-28 | 267.01 | 269.00 | 257.58 | 265.50 | 45.411 | 3,822,413 |
| 2022-03-25 | 274.00 | 281.51 | 266.14 | 270.86 | 46.328 | 5,101,197 |
| 2022-03-24 | 281.80 | 286.88 | 276.00 | 276.00 | 47.207 | 4,009,673 |
| 2022-03-23 | 267.03 | 293.86 | 266.00 | 283.00 | 48.404 | 7,916,533 |
| 2022-03-22 | 281.00 | 282.98 | 263.31 | 270.00 | 46.181 | 6,380,919 |
| 2022-03-21 | 265.50 | 276.44 | 257.36 | 270.01 | 46.182 | 5,957,997 |
| 2022-03-18 | 269.00 | 273.85 | 251.45 | 269.42 | 46.081 | 8,852,851 |
| 2022-03-17 | 266.01 | 282.00 | 265.52 | 269.40 | 46.078 | 7,145,947 |
| 2022-03-16 | 277.99 | 277.99 | 250.00 | 268.10 | 45.856 | 13,729,828 |
| 2022-03-15 | 271.00 | 284.50 | 263.30 | 275.50 | 47.121 | 12,311,854 |
| 2022-03-14 | 281.88 | 302.60 | 270.11 | 275.10 | 47.053 | 12,806,091 |
| 2022-03-11 | 287.00 | 292.00 | 279.10 | 288.50 | 49.345 | 12,420,032 |
| 2022-03-10 | 292.00 | 296.15 | 281.11 | 293.17 | 50.144 | 23,858,406 |
| 2022-03-09 | 264.69 | 291.50 | 262.00 | 291.50 | 49.858 | 23,900,048 |
| 2022-03-08 | 260.00 | 273.00 | 253.00 | 261.30 | 44.693 | 29,058,331 |
| 2022-03-07 | 251.00 | 277.98 | 234.56 | 260.00 | 44.470 | 66,967,063 |
← NewerPage 19 of 19 · 1,122 trading days
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.