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
2026-07-20	43.200	44.590	42.380	44.500	44.422	4,917,005
2026-07-17	45.800	46.530	42.930	42.980	42.904	4,008,247
2026-07-16	45.810	46.880	45.450	46.110	46.029	3,311,693
2026-07-15	45.690	47.800	45.690	46.550	46.468	3,416,725
2026-07-14	44.800	46.460	43.030	46.180	46.099	5,311,340
2026-07-13	49.880	49.900	44.350	44.450	44.372	6,529,852
2026-07-10	49.390	51.800	48.890	49.700	49.612	5,503,469
2026-07-09	47.800	49.640	46.510	49.400	49.313	4,017,260
2026-07-08	48.480	48.990	47.380	47.680	47.596	3,138,545
2026-07-07	50.150	50.500	48.250	48.480	48.395	2,831,255
2026-07-06	52.000	52.450	48.900	50.120	50.032	5,333,560
2026-07-03	49.560	51.990	48.950	51.500	51.409	6,709,862
2026-07-02	50.800	50.970	48.770	49.010	48.924	4,740,870
2026-07-01	49.870	51.660	49.580	50.900	50.810	4,559,165
2026-06-30	48.530	50.250	48.000	50.230	50.141	4,793,284
2026-06-29	47.000	48.970	46.600	48.500	48.415	4,880,673
2026-06-26	47.750	47.920	46.200	47.080	46.997	4,649,044
2026-06-25	49.580	49.580	46.500	47.860	47.776	8,966,298
2026-06-24	49.580	50.800	49.080	49.990	49.902	3,075,727
2026-06-23	52.410	52.410	49.800	50.120	50.032	3,681,854
2026-06-22	53.000	53.480	50.870	52.340	52.248	4,196,787
2026-06-18	51.500	54.690	51.380	53.350	53.256	3,986,406
2026-06-17	51.150	52.940	51.100	51.850	51.759	3,437,200
2026-06-16	51.500	52.180	50.610	51.460	51.369	3,367,522
2026-06-15	51.580	52.210	50.660	51.100	51.010	4,774,791
2026-06-12	49.500	53.540	49.080	52.480	52.388	8,009,811
2026-06-11	46.780	49.790	46.180	48.720	48.634	4,701,147
2026-06-10	47.000	47.990	45.990	46.870	46.787	3,608,993
2026-06-09	48.040	48.400	46.680	47.300	47.217	5,298,233
2026-06-08	48.500	49.830	46.460	47.440	47.356	4,477,483
2026-06-05	50.000	51.360	48.910	49.870	49.782	4,331,684
2026-06-04	51.740	51.970	50.100	50.430	50.341	4,289,728
2026-06-03	53.200	53.770	51.500	52.090	51.998	5,020,651
2026-06-02	55.010	55.010	52.670	53.200	53.106	2,728,080
2026-06-01	74.980	78.250	74.950	76.150	54.137	4,038,482
2026-05-29	80.560	80.980	75.000	75.500	53.675	5,320,660
2026-05-28	79.450	80.880	78.280	80.100	56.945	3,951,525
2026-05-27	82.160	83.490	79.190	79.450	56.483	4,635,600
2026-05-26	83.500	83.990	80.760	82.510	58.659	4,983,035
2026-05-25	84.600	85.210	82.130	83.530	59.384	5,570,122
2026-05-22	80.780	83.450	80.390	82.800	58.865	5,465,518
2026-05-21	84.160	85.760	79.780	80.300	57.088	8,111,511
2026-05-20	84.560	85.780	83.110	84.160	59.832	6,423,512
2026-05-19	84.040	86.500	82.690	85.090	60.493	8,031,181
2026-05-18	89.220	90.600	83.600	83.990	59.711	13,214,439
2026-05-15	95.000	97.000	87.090	91.000	64.695	17,785,959
2026-05-14	94.900	94.900	93.000	94.900	67.467	4,857,141
2026-05-13	77.610	79.800	77.000	79.080	56.220	3,625,179
2026-05-12	80.300	80.880	77.080	78.080	55.509	4,670,863
2026-05-11	81.220	82.350	79.800	80.220	57.031	5,132,773
2026-05-08	78.880	80.530	77.050	80.150	56.981	4,464,800
2026-05-07	78.750	78.870	77.080	78.410	55.744	3,230,565
2026-05-06	75.250	78.720	74.910	78.100	55.524	6,239,982
2026-04-30	71.880	75.970	71.880	74.860	53.220	4,782,339
2026-04-29	73.080	74.470	71.890	72.180	51.315	3,385,179
2026-04-28	75.600	76.180	72.990	73.550	52.289	3,327,130
2026-04-27	73.700	75.370	73.160	74.980	53.305	2,265,141
2026-04-24	75.660	76.500	74.000	74.180	52.737	3,355,437
2026-04-23	77.280	78.450	75.600	76.060	54.073	2,887,616
2026-04-22	77.500	77.500	75.620	77.440	55.054	2,622,571

← NewerPage 2 of 19 · 1,120 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.