Shenzhen Huaqiang Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.460	8.530	8.380	8.470	8.085	2,902,900
2024-07-26	8.310	8.490	8.260	8.470	8.085	3,893,645
2024-07-25	8.190	8.430	8.140	8.280	7.903	3,818,058
2024-07-24	8.420	8.500	8.280	8.300	7.922	4,792,890
2024-07-23	8.710	8.830	8.430	8.430	8.047	7,773,015
2024-07-22	8.660	9.250	8.620	8.800	8.400	8,301,164
2024-07-19	8.520	8.730	8.520	8.660	8.266	3,667,170
2024-07-18	8.610	8.610	8.370	8.600	8.209	4,939,420
2024-07-17	8.800	8.960	8.640	8.660	8.266	3,343,500
2024-07-16	8.770	8.820	8.680	8.800	8.400	2,807,782
2024-07-15	8.830	8.900	8.700	8.740	8.342	2,702,102
2024-07-12	8.870	8.900	8.790	8.860	8.457	2,777,845
2024-07-11	8.740	8.890	8.710	8.870	8.467	4,575,650
2024-07-10	8.660	8.790	8.610	8.620	8.228	3,271,990
2024-07-09	8.300	8.750	8.290	8.720	8.323	6,817,674
2024-07-08	8.670	8.670	8.280	8.320	7.942	4,730,500
2024-07-05	8.530	8.620	8.380	8.570	8.180	3,713,226
2024-07-04	8.840	8.850	8.530	8.530	8.142	4,473,385
2024-07-03	8.790	8.860	8.650	8.800	8.400	3,549,806
2024-07-02	8.820	8.890	8.740	8.790	8.390	4,842,375
2024-07-01	8.900	8.910	8.620	8.810	8.409	6,075,120
2024-06-28	8.710	9.100	8.650	8.900	8.495	7,650,630
2024-06-27	8.870	8.940	8.670	8.730	8.333	5,656,400
2024-06-26	8.620	8.980	8.460	8.950	8.543	8,927,850
2024-06-25	8.710	8.900	8.570	8.650	8.257	10,547,779
2024-06-24	9.400	9.420	8.790	8.820	8.419	14,877,487
2024-06-21	9.550	9.560	9.320	9.440	9.011	13,335,420
2024-06-20	9.970	10.150	9.600	9.680	9.240	26,410,491
2024-06-19	9.280	10.160	9.130	10.160	9.698	18,045,064
2024-06-18	9.180	9.310	9.120	9.240	8.820	3,066,187
2024-06-17	9.010	9.310	9.010	9.200	8.782	4,006,995
2024-06-14	9.050	9.180	8.950	9.130	8.715	3,637,447
2024-06-13	9.170	9.230	9.010	9.080	8.667	3,197,355
2024-06-12	9.240	9.400	9.120	9.140	8.724	3,858,808
2024-06-11	8.950	9.270	8.790	9.260	8.839	5,351,984
2024-06-07	8.800	9.000	8.760	8.920	8.514	4,963,877
2024-06-06	9.190	9.330	8.730	8.790	8.390	8,638,385
2024-06-05	9.210	9.380	9.170	9.180	8.762	3,420,071
2024-06-04	9.520	9.520	9.190	9.300	8.877	5,934,135
2024-06-03	9.610	9.730	9.480	9.580	9.144	5,096,100
2024-05-31	9.500	9.670	9.430	9.600	9.163	4,824,195
2024-05-30	9.480	9.520	9.290	9.460	9.030	4,086,830
2024-05-29	9.490	9.650	9.450	9.550	8.925	3,500,530
2024-05-28	9.530	9.720	9.420	9.490	8.869	5,464,400
2024-05-27	9.600	9.670	9.240	9.590	8.962	8,904,667
2024-05-24	9.850	9.890	9.710	9.720	9.084	6,992,578
2024-05-23	10.020	10.100	9.790	9.810	9.168	9,456,843
2024-05-22	9.920	10.060	9.890	10.030	9.373	11,488,575
2024-05-21	10.050	10.150	9.880	9.920	9.271	12,482,451
2024-05-20	10.700	10.700	10.010	10.050	9.392	20,577,055
2024-05-17	9.700	10.380	9.700	10.380	9.700	18,278,671
2024-05-16	9.410	9.540	9.410	9.440	8.822	2,656,730
2024-05-15	9.470	9.540	9.370	9.380	8.766	2,454,800
2024-05-14	9.470	9.600	9.430	9.460	8.841	2,668,250
2024-05-13	9.550	9.590	9.350	9.470	8.850	2,936,960
2024-05-10	9.760	9.820	9.550	9.600	8.971	4,490,535
2024-05-09	9.700	9.970	9.690	9.770	9.130	4,002,910
2024-05-08	9.800	9.840	9.660	9.720	9.084	3,534,962
2024-05-07	9.750	9.850	9.720	9.840	9.196	3,827,560
2024-05-06	9.900	9.920	9.760	9.780	9.140	4,059,481

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.3000 CNY
2026-04-29	0.1000 CNY
2025-11-27	0.2000 CNY
2025-09-25	0.2000 CNY
2025-05-08	0.1800 CNY
2024-12-05	0.2500 CNY
2024-05-30	0.2000 CNY
2023-12-07	0.0500 CNY
2023-04-27	0.3000 CNY
2022-05-11	0.3000 CNY
2021-04-23	0.2000 CNY
2020-05-08	0.1500 CNY
2019-05-10	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.