Shenzhen Huaqiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.760	10.260	9.720	10.240	9.570	4,751,674
2024-01-24	9.700	9.830	9.410	9.790	9.149	4,374,584
2024-01-23	9.420	9.680	9.310	9.640	9.009	5,056,144
2024-01-22	10.060	10.140	9.400	9.470	8.850	6,489,480
2024-01-19	10.130	10.270	10.080	10.140	9.476	3,856,745
2024-01-18	10.220	10.350	9.780	10.130	9.467	6,673,026
2024-01-17	10.550	10.580	10.290	10.290	9.616	3,164,743
2024-01-16	10.600	10.640	10.400	10.540	9.850	2,992,640
2024-01-15	10.550	10.680	10.360	10.600	9.906	3,642,444
2024-01-12	10.720	10.740	10.550	10.570	9.878	2,588,800
2024-01-11	10.470	10.760	10.450	10.730	10.027	4,527,680
2024-01-10	10.570	10.650	10.370	10.470	9.784	3,534,250
2024-01-09	10.640	10.660	10.470	10.560	9.869	4,204,841
2024-01-08	10.930	10.930	10.520	10.540	9.850	4,483,000
2024-01-05	11.080	11.150	10.870	10.930	10.214	2,593,847
2024-01-04	11.230	11.230	11.000	11.070	10.345	2,904,734
2024-01-03	11.270	11.350	11.090	11.170	10.439	2,684,105
2024-01-02	11.280	11.330	11.240	11.260	10.523	3,002,076
2023-12-29	11.090	11.280	11.070	11.270	10.532	2,698,038
2023-12-28	10.980	11.160	10.850	11.130	10.401	2,383,200
2023-12-27	10.810	10.990	10.760	10.970	10.252	2,082,565
2023-12-26	11.240	11.240	10.790	10.830	10.121	2,826,800
2023-12-25	11.200	11.200	11.000	11.040	10.317	2,823,293
2023-12-22	11.190	11.220	11.010	11.040	10.317	2,216,790
2023-12-21	11.170	11.200	10.960	11.150	10.420	2,559,887
2023-12-20	11.260	11.330	11.140	11.150	10.420	1,927,312
2023-12-19	11.250	11.320	11.190	11.270	10.532	2,350,906
2023-12-18	11.400	11.410	11.180	11.200	10.467	2,085,669
2023-12-15	11.440	11.530	11.380	11.410	10.663	2,290,570
2023-12-14	11.540	11.610	11.430	11.470	10.719	2,223,432
2023-12-13	11.570	11.620	11.480	11.510	10.756	2,234,241
2023-12-12	11.480	11.590	11.410	11.580	10.822	2,791,160
2023-12-11	11.310	11.500	11.170	11.450	10.700	3,387,430
2023-12-08	11.340	11.460	11.240	11.310	10.569	2,701,459
2023-12-07	11.330	11.350	11.240	11.320	10.579	2,167,100
2023-12-06	11.350	11.440	11.270	11.350	10.560	2,787,570
2023-12-05	11.550	11.590	11.360	11.370	10.579	3,754,121
2023-12-04	11.740	11.750	11.580	11.590	10.783	3,049,324
2023-12-01	11.680	11.770	11.560	11.750	10.932	2,979,411
2023-11-30	11.770	11.810	11.600	11.670	10.858	3,147,170
2023-11-29	11.820	11.880	11.700	11.770	10.951	3,158,138
2023-11-28	11.730	11.830	11.670	11.820	10.997	3,020,829
2023-11-27	11.620	11.780	11.580	11.730	10.914	3,701,090
2023-11-24	11.820	11.830	11.590	11.670	10.858	3,989,608
2023-11-23	11.600	11.830	11.520	11.800	10.979	3,907,406
2023-11-22	11.680	11.810	11.580	11.600	10.793	3,862,105
2023-11-21	11.790	11.850	11.670	11.680	10.867	4,546,108
2023-11-20	11.880	11.930	11.780	11.810	10.988	3,460,955
2023-11-17	11.740	11.870	11.720	11.850	11.025	3,270,747
2023-11-16	11.860	11.920	11.740	11.750	10.932	3,438,745
2023-11-15	11.980	11.980	11.800	11.870	11.044	4,666,947
2023-11-14	11.690	11.930	11.690	11.850	11.025	5,634,807
2023-11-13	11.840	11.870	11.670	11.800	10.979	8,017,235
2023-11-10	11.550	11.880	11.430	11.700	10.886	8,311,274
2023-11-09	11.580	11.620	11.490	11.550	10.746	3,014,598
2023-11-08	11.630	11.720	11.530	11.590	10.783	3,176,140
2023-11-07	11.700	11.760	11.620	11.640	10.830	3,064,894
2023-11-06	11.460	11.720	11.460	11.700	10.886	5,191,762
2023-11-03	11.270	11.510	11.270	11.460	10.662	3,621,909
2023-11-02	11.370	11.430	11.270	11.270	10.486	2,816,648

← NewerPage 12 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.