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
2025-07-22	63.210	64.900	62.840	63.630	45.119	3,028,858
2025-07-21	62.600	64.200	62.200	63.590	45.090	3,031,680
2025-07-18	62.690	64.820	62.500	62.590	44.381	4,633,542
2025-07-17	61.500	63.280	60.250	62.760	44.502	4,998,033
2025-07-16	60.000	62.060	59.510	61.170	43.375	2,923,337
2025-07-15	61.440	61.490	59.620	60.020	42.559	2,767,430
2025-07-14	58.100	62.130	57.700	61.240	43.424	5,356,849
2025-07-11	58.150	58.880	57.700	58.360	41.382	2,070,313
2025-07-10	57.960	58.440	57.500	58.150	41.233	1,596,861
2025-07-09	58.860	59.590	58.330	58.420	41.425	2,059,316
2025-07-08	57.190	59.480	57.190	58.820	41.708	2,433,188
2025-07-07	58.500	58.710	57.210	57.380	40.687	1,803,349
2025-07-04	58.310	59.350	57.620	58.320	41.354	2,127,699
2025-07-03	58.220	59.350	58.220	58.660	41.595	1,615,373
2025-07-02	59.250	59.800	58.210	58.700	41.623	2,588,999
2025-07-01	61.000	61.000	59.130	59.870	42.453	2,823,500
2025-06-30	59.130	60.960	59.130	60.510	42.907	4,743,337
2025-06-27	56.650	59.920	56.370	58.890	41.758	5,458,223
2025-06-26	57.210	58.180	56.450	56.590	40.127	3,007,601
2025-06-25	55.680	57.570	55.430	57.210	40.567	3,207,187
2025-06-24	55.210	55.940	54.830	55.600	39.425	2,024,323
2025-06-23	54.000	55.870	53.990	55.480	39.340	2,343,964
2025-06-20	53.810	54.770	53.700	54.000	38.290	1,379,718
2025-06-19	56.180	56.480	54.200	54.490	38.638	3,401,172
2025-06-18	56.650	57.570	56.230	56.770	40.255	2,237,250
2025-06-17	57.200	58.300	56.500	56.820	40.290	2,016,127
2025-06-16	56.170	57.990	55.900	57.200	40.559	3,847,797
2025-06-13	55.880	56.970	55.130	56.170	39.829	6,581,183
2025-06-12	55.700	56.500	55.020	55.640	39.453	2,224,796
2025-06-11	54.800	56.560	54.540	55.700	39.496	2,954,036
2025-06-10	56.390	56.510	54.790	54.980	38.985	2,850,073
2025-06-09	56.000	57.280	55.850	56.390	39.985	4,745,798
2025-06-06	54.500	56.160	54.500	54.770	38.836	2,193,128
2025-06-05	54.780	54.900	54.110	54.470	38.624	2,010,066
2025-06-04	53.970	55.400	53.920	54.780	38.844	1,972,910
2025-06-03	54.120	55.880	53.660	54.490	38.638	3,255,988
2025-05-30	55.290	55.300	54.110	54.460	38.617	2,238,019
2025-05-29	77.040	77.960	76.660	77.950	39.217	2,327,010
2025-05-28	76.470	77.470	75.920	76.760	38.619	1,727,763
2025-05-27	76.490	76.510	74.780	76.260	38.367	2,090,530
2025-05-26	74.860	76.500	74.660	76.500	38.488	1,912,258
2025-05-23	76.080	76.450	75.050	75.050	37.758	1,627,538
2025-05-22	75.520	77.740	74.950	76.000	38.236	2,965,121
2025-05-21	75.450	76.270	75.330	75.600	38.035	1,481,840
2025-05-20	75.150	76.750	74.580	75.670	38.070	2,286,557
2025-05-19	74.990	75.690	74.040	75.260	37.864	1,962,087
2025-05-16	75.000	75.650	74.630	74.750	37.607	1,724,066
2025-05-15	76.200	76.580	75.000	75.020	37.743	2,167,297
2025-05-14	76.950	77.490	76.010	76.300	38.387	2,487,857
2025-05-13	79.500	79.990	76.580	76.800	38.639	4,634,143
2025-05-12	77.090	81.250	77.010	79.360	39.927	7,238,234
2025-05-09	80.000	80.070	76.900	77.090	38.785	4,518,719
2025-05-08	77.350	80.220	76.100	79.820	40.158	5,626,087
2025-05-07	75.640	79.180	75.030	77.350	38.915	5,949,983
2025-05-06	72.650	74.900	72.650	74.280	37.371	2,331,641
2025-04-30	72.090	73.280	72.090	72.600	36.526	1,682,612
2025-04-29	72.230	73.180	71.910	71.960	36.204	2,329,828
2025-04-28	72.350	74.290	72.210	72.570	36.511	3,266,816
2025-04-25	73.990	74.170	70.700	72.990	36.722	6,065,864
2025-04-24	77.400	77.500	75.770	76.230	38.352	1,456,917

← NewerPage 6 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.