Shaanxi Huaqin Technology Industry Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 104.00 | 104.81 | 101.47 | 102.20 | 51.342 | 2,763,776 |
| 2024-10-25 | 104.99 | 107.38 | 103.01 | 104.20 | 52.347 | 2,588,046 |
| 2024-10-24 | 107.85 | 107.85 | 103.23 | 104.33 | 52.412 | 2,509,821 |
| 2024-10-23 | 102.19 | 111.00 | 101.09 | 107.85 | 54.181 | 5,654,117 |
| 2024-10-22 | 105.00 | 106.99 | 101.50 | 103.45 | 51.970 | 3,029,693 |
| 2024-10-21 | 103.19 | 109.00 | 103.00 | 103.38 | 51.935 | 5,701,728 |
| 2024-10-18 | 94.500 | 104.55 | 94.000 | 102.98 | 51.734 | 6,207,831 |
| 2024-10-17 | 90.170 | 96.490 | 89.990 | 96.080 | 48.268 | 5,387,114 |
| 2024-10-16 | 91.740 | 92.690 | 88.970 | 90.150 | 45.289 | 2,636,601 |
| 2024-10-15 | 94.000 | 97.860 | 91.880 | 92.800 | 46.620 | 4,386,868 |
| 2024-10-14 | 91.980 | 95.280 | 89.230 | 93.980 | 47.213 | 4,272,033 |
| 2024-10-11 | 91.980 | 93.000 | 88.600 | 90.320 | 45.374 | 3,287,606 |
| 2024-10-10 | 107.00 | 107.00 | 94.670 | 94.730 | 47.589 | 5,902,279 |
| 2024-10-09 | 101.00 | 106.66 | 93.120 | 103.93 | 52.211 | 10,193,873 |
| 2024-10-08 | 110.00 | 111.20 | 96.500 | 110.22 | 55.371 | 13,681,327 |
| 2024-09-30 | 79.880 | 92.880 | 79.880 | 92.880 | 46.660 | 5,999,477 |
| 2024-09-27 | 74.990 | 78.540 | 74.200 | 77.400 | 38.883 | 1,922,589 |
| 2024-09-26 | 69.570 | 74.000 | 69.050 | 74.000 | 37.175 | 2,216,030 |
| 2024-09-25 | 71.000 | 72.940 | 69.000 | 69.200 | 34.764 | 2,270,189 |
| 2024-09-24 | 66.660 | 70.680 | 66.300 | 70.500 | 35.417 | 2,160,310 |
| 2024-09-23 | 65.790 | 67.620 | 65.140 | 66.650 | 33.483 | 1,440,472 |
| 2024-09-20 | 66.350 | 66.940 | 65.000 | 65.960 | 33.136 | 1,290,475 |
| 2024-09-19 | 68.300 | 69.270 | 65.290 | 66.380 | 33.347 | 2,354,424 |
| 2024-09-18 | 72.980 | 74.960 | 67.030 | 67.890 | 34.106 | 2,695,201 |
| 2024-09-13 | 74.100 | 75.490 | 73.370 | 73.640 | 36.994 | 741,975 |
| 2024-09-12 | 75.370 | 76.260 | 74.720 | 74.720 | 37.537 | 831,049 |
| 2024-09-11 | 73.500 | 75.430 | 73.250 | 74.930 | 37.643 | 1,148,334 |
| 2024-09-10 | 76.920 | 78.010 | 73.200 | 74.900 | 37.628 | 1,349,961 |
| 2024-09-09 | 76.230 | 77.180 | 75.880 | 76.720 | 38.542 | 509,272 |
| 2024-09-06 | 78.030 | 78.100 | 76.210 | 76.480 | 38.421 | 668,275 |
| 2024-09-05 | 79.120 | 79.980 | 77.010 | 77.320 | 38.843 | 1,152,429 |
| 2024-09-04 | 77.010 | 80.000 | 77.010 | 79.290 | 39.833 | 1,317,219 |
| 2024-09-03 | 75.990 | 78.860 | 74.190 | 77.820 | 39.094 | 1,344,797 |
| 2024-09-02 | 78.250 | 78.250 | 74.300 | 74.800 | 37.577 | 1,190,545 |
| 2024-08-30 | 76.770 | 80.570 | 76.770 | 78.230 | 39.300 | 1,289,199 |
| 2024-08-29 | 75.300 | 78.390 | 75.300 | 77.460 | 38.914 | 1,101,864 |
| 2024-08-28 | 73.630 | 76.550 | 73.000 | 76.030 | 38.195 | 1,747,396 |
| 2024-08-27 | 74.060 | 74.140 | 72.390 | 73.500 | 36.924 | 700,090 |
| 2024-08-26 | 73.800 | 75.350 | 73.660 | 74.110 | 37.231 | 615,988 |
| 2024-08-23 | 73.900 | 74.840 | 72.610 | 74.440 | 37.396 | 991,797 |
| 2024-08-22 | 74.940 | 75.200 | 73.300 | 74.000 | 37.175 | 986,548 |
| 2024-08-21 | 74.900 | 77.360 | 73.800 | 74.380 | 37.366 | 1,217,655 |
| 2024-08-20 | 74.210 | 76.000 | 73.810 | 75.290 | 37.823 | 1,839,095 |
| 2024-08-19 | 77.900 | 79.000 | 73.850 | 74.140 | 37.246 | 2,608,166 |
| 2024-08-16 | 80.000 | 81.130 | 78.300 | 78.440 | 39.406 | 1,252,091 |
| 2024-08-15 | 79.860 | 81.470 | 78.610 | 79.980 | 40.180 | 1,084,754 |
| 2024-08-14 | 85.620 | 85.620 | 79.310 | 79.900 | 40.139 | 3,387,973 |
| 2024-08-13 | 86.670 | 88.680 | 84.110 | 85.750 | 43.078 | 1,952,846 |
| 2024-08-12 | 87.400 | 89.660 | 86.330 | 87.950 | 44.183 | 1,694,472 |
| 2024-08-09 | 86.940 | 89.280 | 86.530 | 86.970 | 43.691 | 1,355,128 |
| 2024-08-08 | 89.070 | 90.470 | 86.000 | 86.490 | 43.450 | 1,737,965 |
| 2024-08-07 | 87.000 | 92.700 | 86.970 | 90.000 | 45.213 | 2,856,372 |
| 2024-08-06 | 85.370 | 89.980 | 84.600 | 87.880 | 44.148 | 2,358,085 |
| 2024-08-05 | 86.000 | 88.700 | 84.380 | 84.560 | 42.480 | 1,997,616 |
| 2024-08-02 | 88.300 | 88.950 | 85.600 | 86.750 | 43.581 | 1,356,555 |
| 2024-08-01 | 88.240 | 89.990 | 87.100 | 88.690 | 44.555 | 2,505,999 |
| 2024-07-31 | 86.260 | 88.360 | 86.070 | 88.240 | 44.329 | 2,212,751 |
| 2024-07-30 | 87.910 | 88.580 | 86.300 | 86.800 | 43.606 | 1,012,908 |
| 2024-07-29 | 87.800 | 88.980 | 86.310 | 88.080 | 44.249 | 1,641,166 |
| 2024-07-26 | 81.140 | 88.480 | 80.880 | 88.100 | 44.259 | 3,337,082 |
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.