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
2025-01-21	85.280	87.300	83.810	84.890	42.709	2,052,594
2025-01-20	83.900	85.280	83.100	85.200	42.865	2,211,195
2025-01-17	83.130	84.200	80.500	83.300	41.909	2,456,046
2025-01-16	82.370	85.330	82.000	83.120	41.757	2,293,194
2025-01-15	85.080	85.080	81.510	82.200	41.295	2,662,709
2025-01-14	82.900	85.600	82.050	85.100	42.752	3,441,873
2025-01-13	83.400	85.360	82.600	83.000	41.697	1,724,249
2025-01-10	85.940	88.600	84.060	84.130	42.264	3,159,077
2025-01-09	82.000	88.690	82.000	85.930	43.169	3,399,408
2025-01-08	85.000	85.000	80.400	82.750	41.571	3,078,409
2025-01-07	85.700	86.320	83.100	85.000	42.701	2,421,109
2025-01-06	87.920	89.940	84.600	85.460	42.932	3,112,793
2025-01-03	87.920	92.200	87.920	88.760	44.590	2,597,864
2025-01-02	93.100	93.100	87.720	88.660	44.540	2,949,149
2024-12-31	94.070	97.890	92.600	93.100	46.771	4,306,435
2024-12-30	95.950	97.000	93.100	96.010	48.233	3,127,176
2024-12-27	97.500	100.50	95.770	95.950	48.202	11,741,871
2024-12-26	90.150	93.500	89.780	93.020	46.730	4,619,418
2024-12-25	87.800	88.680	86.510	88.360	44.389	2,001,998
2024-12-24	87.410	88.490	86.220	87.900	44.158	2,860,081
2024-12-23	92.290	92.290	86.990	86.990	43.701	3,082,372
2024-12-20	89.330	92.880	89.330	92.360	46.399	2,042,725
2024-12-19	90.710	90.890	89.150	90.030	45.228	1,243,763
2024-12-18	90.200	92.000	90.200	91.250	45.841	1,451,762
2024-12-17	92.000	92.190	89.700	90.110	45.269	1,511,065
2024-12-16	93.400	93.420	90.260	91.700	46.067	2,175,174
2024-12-13	96.660	96.750	92.430	93.340	46.891	3,186,079
2024-12-12	96.430	97.720	95.510	96.780	48.619	2,164,512
2024-12-11	98.510	99.100	95.310	96.000	48.228	2,466,905
2024-12-10	97.580	99.590	97.150	98.120	49.292	4,942,294
2024-12-09	98.200	98.270	94.720	95.140	47.795	1,502,610
2024-12-06	96.690	98.800	94.900	97.460	48.961	2,372,307
2024-12-05	95.710	97.480	94.330	96.670	48.564	2,234,766
2024-12-04	96.180	96.600	94.960	95.580	48.017	1,543,021
2024-12-03	98.400	98.400	95.330	95.580	48.017	2,126,425
2024-12-02	98.540	99.550	97.030	98.580	49.524	3,150,625
2024-11-29	97.230	99.890	94.680	98.540	49.504	2,119,126
2024-11-28	97.970	99.990	96.660	96.730	48.594	1,723,747
2024-11-27	94.750	98.500	93.310	97.970	49.217	2,030,332
2024-11-26	95.200	96.760	94.850	94.940	47.695	1,375,769
2024-11-25	96.790	97.570	93.880	95.680	48.067	1,570,085
2024-11-22	100.39	101.50	96.890	97.000	48.730	1,736,234
2024-11-21	101.20	102.46	99.850	100.73	50.604	1,313,584
2024-11-20	101.80	103.76	100.71	101.95	51.217	2,067,255
2024-11-19	98.980	101.07	97.250	100.76	50.619	2,137,217
2024-11-18	101.00	102.49	97.720	98.500	49.483	2,787,314
2024-11-15	103.00	104.88	99.960	100.43	50.453	2,605,957
2024-11-14	108.00	108.77	104.03	104.15	52.322	2,860,690
2024-11-13	109.02	109.65	105.18	107.90	54.206	3,046,100
2024-11-12	118.00	118.00	108.35	109.77	55.145	4,992,300
2024-11-11	114.55	118.00	111.80	118.00	59.280	5,503,352
2024-11-08	109.95	115.20	109.01	113.50	57.019	5,397,203
2024-11-07	110.18	113.80	105.61	108.85	54.683	4,624,163
2024-11-06	115.24	119.23	111.35	113.23	56.883	8,893,688
2024-11-05	101.68	110.00	101.68	109.80	55.160	9,047,851
2024-11-04	93.660	99.960	93.200	99.800	50.137	3,454,637
2024-11-01	97.500	98.580	93.210	93.250	46.846	2,588,093
2024-10-31	97.510	98.900	95.600	98.290	49.378	2,759,926
2024-10-30	99.510	100.99	97.110	98.180	49.323	2,459,435
2024-10-29	102.97	103.93	99.490	100.11	50.292	2,100,106

← NewerPage 8 of 19 · 1,121 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.