Shenzhen Huaqiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.680	9.830	9.630	9.750	9.112	5,227,200
2024-04-29	9.420	9.790	9.420	9.770	9.130	5,416,762
2024-04-26	9.280	9.410	9.160	9.390	8.775	3,889,865
2024-04-25	9.100	9.250	9.040	9.160	8.560	2,242,845
2024-04-24	9.000	9.110	8.900	9.110	8.514	2,706,858
2024-04-23	9.000	9.040	8.860	8.960	8.373	2,613,119
2024-04-22	8.960	9.070	8.770	8.900	8.317	3,870,517
2024-04-19	9.120	9.140	8.900	8.980	8.392	4,647,978
2024-04-18	9.440	9.440	9.100	9.200	8.598	5,134,190
2024-04-17	8.980	9.430	8.960	9.410	8.794	4,931,806
2024-04-16	9.080	9.300	8.840	8.870	8.289	6,235,959
2024-04-15	9.400	9.450	9.050	9.200	8.598	4,975,873
2024-04-12	9.410	9.580	9.340	9.360	8.747	3,686,645
2024-04-11	9.270	9.590	9.270	9.400	8.785	3,439,319
2024-04-10	9.590	9.630	9.290	9.400	8.785	3,219,785
2024-04-09	9.500	9.630	9.480	9.580	8.953	2,463,057
2024-04-08	9.800	9.800	9.500	9.500	8.878	3,689,592
2024-04-03	9.800	9.830	9.660	9.740	9.102	4,590,061
2024-04-02	9.880	10.090	9.770	9.830	9.186	4,775,774
2024-04-01	9.600	9.860	9.570	9.850	9.205	4,552,321
2024-03-29	9.640	9.700	9.480	9.610	8.981	1,595,200
2024-03-28	9.360	9.750	9.310	9.640	9.009	4,539,537
2024-03-27	9.680	9.700	9.320	9.330	8.719	4,405,296
2024-03-26	9.690	9.790	9.530	9.690	9.056	4,406,936
2024-03-25	9.900	9.990	9.650	9.690	9.056	4,674,711
2024-03-22	10.020	10.070	9.820	9.920	9.271	4,554,608
2024-03-21	10.050	10.150	9.940	10.070	9.411	4,870,968
2024-03-20	9.960	10.140	9.940	10.080	9.420	6,178,794
2024-03-19	10.000	10.140	9.950	9.970	9.317	5,734,674
2024-03-18	9.950	10.050	9.880	10.030	9.373	7,700,005
2024-03-15	9.990	10.060	9.780	9.960	9.308	10,702,857
2024-03-14	9.900	10.570	9.810	10.070	9.411	16,879,335
2024-03-13	9.900	10.000	9.820	9.930	9.280	4,080,590
2024-03-12	9.810	10.090	9.800	9.940	9.289	5,155,567
2024-03-11	9.720	9.820	9.610	9.810	9.168	3,710,824
2024-03-08	9.610	9.740	9.520	9.730	9.093	3,144,756
2024-03-07	9.770	9.800	9.560	9.580	8.953	3,446,804
2024-03-06	9.700	9.810	9.540	9.710	9.074	3,495,941
2024-03-05	9.850	9.890	9.710	9.760	9.121	3,747,250
2024-03-04	10.000	10.050	9.780	9.930	9.280	4,142,752
2024-03-01	9.820	10.030	9.800	10.000	9.345	5,771,901
2024-02-29	9.520	9.870	9.460	9.840	9.196	5,754,600
2024-02-28	10.020	10.160	9.500	9.530	8.906	7,964,009
2024-02-27	9.780	10.050	9.710	10.040	9.383	5,706,799
2024-02-26	9.910	9.970	9.700	9.810	9.168	5,913,716
2024-02-23	9.760	9.790	9.600	9.790	9.149	5,397,797
2024-02-22	9.600	9.820	9.580	9.740	9.102	4,162,086
2024-02-21	9.480	9.960	9.380	9.670	9.037	5,258,590
2024-02-20	9.800	9.810	9.410	9.570	8.943	5,949,629
2024-02-19	9.560	9.940	9.520	9.860	9.214	11,936,020
2024-02-08	9.090	9.580	9.060	9.270	8.663	9,672,990
2024-02-07	8.630	9.250	8.630	9.080	8.486	10,988,081
2024-02-06	8.020	8.760	7.780	8.650	8.084	9,205,499
2024-02-05	8.630	8.700	7.800	7.960	7.439	10,344,352
2024-02-02	9.100	9.250	8.310	8.620	8.056	7,784,350
2024-02-01	9.160	9.400	8.940	9.090	8.495	5,914,012
2024-01-31	9.530	9.700	9.200	9.320	8.710	6,177,398
2024-01-30	9.950	10.050	9.650	9.700	9.065	4,216,118
2024-01-29	10.430	10.430	9.990	10.020	9.364	3,786,581
2024-01-26	10.240	10.390	10.140	10.280	9.607	4,397,035

← NewerPage 11 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.