Shenzhen Huaqiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.460	11.510	11.350	11.360	10.569	3,321,400
2023-10-31	11.520	11.640	11.380	11.470	10.672	5,871,659
2023-10-30	11.030	11.550	10.980	11.520	10.718	8,756,348
2023-10-27	10.890	11.100	10.850	11.060	10.290	3,202,987
2023-10-26	10.770	10.940	10.660	10.930	10.169	3,532,610
2023-10-25	10.670	10.860	10.650	10.820	10.067	3,521,700
2023-10-24	10.520	10.670	10.380	10.650	9.909	4,028,265
2023-10-23	10.800	10.810	10.430	10.520	9.788	5,089,155
2023-10-20	11.080	11.120	10.770	10.800	10.048	4,993,812
2023-10-19	11.100	11.270	11.060	11.090	10.318	3,244,132
2023-10-18	11.360	11.360	11.110	11.130	10.355	3,200,913
2023-10-17	11.370	11.440	11.250	11.370	10.579	3,406,925
2023-10-16	11.630	11.630	11.260	11.320	10.532	5,107,216
2023-10-13	11.390	11.670	11.370	11.630	10.821	6,773,691
2023-10-12	11.600	11.600	11.380	11.470	10.672	4,068,251
2023-10-11	11.460	11.570	11.370	11.510	10.709	5,578,499
2023-10-10	11.230	11.490	11.230	11.450	10.653	7,093,119
2023-10-09	11.210	11.300	11.120	11.210	10.430	3,621,769
2023-09-28	11.040	11.230	11.040	11.210	10.430	4,419,548
2023-09-27	10.930	11.090	10.880	11.050	10.281	3,710,064
2023-09-26	11.220	11.220	10.980	10.990	10.225	5,763,050
2023-09-25	11.440	11.440	11.190	11.220	10.439	6,963,051
2023-09-22	11.300	11.440	11.100	11.440	10.644	12,905,652
2023-09-21	11.080	11.770	11.050	11.420	10.625	13,657,661
2023-09-20	11.100	11.350	11.040	11.150	10.374	7,161,658
2023-09-19	11.120	11.130	10.990	11.080	10.309	4,307,300
2023-09-18	11.230	11.230	11.080	11.140	10.365	4,025,891
2023-09-15	11.210	11.330	11.140	11.240	10.458	4,711,662
2023-09-14	11.270	11.320	11.110	11.180	10.402	3,859,178
2023-09-13	11.480	11.570	11.110	11.270	10.486	6,286,961
2023-09-12	11.620	11.690	11.500	11.540	10.737	5,356,832
2023-09-11	11.760	11.850	11.640	11.700	10.886	7,308,014
2023-09-08	11.520	11.880	11.480	11.740	10.923	9,448,162
2023-09-07	12.010	12.060	11.570	11.610	10.802	13,099,112
2023-09-06	11.870	12.190	11.670	12.070	11.230	22,444,912
2023-09-05	11.560	12.610	11.510	12.190	11.342	27,831,035
2023-09-04	11.360	11.920	11.280	11.620	10.811	15,543,006
2023-09-01	11.100	11.690	11.030	11.380	10.588	8,593,637
2023-08-31	11.150	11.210	10.970	11.030	10.262	4,569,380
2023-08-30	11.150	11.440	11.090	11.160	10.383	7,194,328
2023-08-29	10.910	11.140	10.820	11.080	10.309	4,052,562
2023-08-28	11.160	11.380	10.870	10.910	10.151	6,069,203
2023-08-25	10.920	10.950	10.570	10.650	9.909	5,265,207
2023-08-24	11.040	11.150	10.940	10.950	10.188	2,771,207
2023-08-23	11.200	11.230	11.000	11.040	10.272	3,060,260
2023-08-22	11.200	11.250	11.010	11.190	10.411	2,919,792
2023-08-21	11.250	11.360	11.120	11.120	10.346	2,795,046
2023-08-18	11.500	11.570	11.220	11.240	10.458	3,380,038
2023-08-17	11.340	11.530	11.250	11.500	10.700	2,368,513
2023-08-16	11.410	11.490	11.340	11.360	10.569	2,662,626
2023-08-15	11.500	11.570	11.340	11.440	10.644	2,501,430
2023-08-14	11.410	11.540	11.300	11.500	10.700	3,775,788
2023-08-11	11.800	11.800	11.500	11.500	10.700	3,201,331
2023-08-10	11.700	11.840	11.700	11.780	10.960	2,029,446
2023-08-09	11.830	11.880	11.710	11.750	10.932	2,742,637
2023-08-08	12.020	12.020	11.780	11.830	11.007	3,628,820
2023-08-07	12.000	12.060	11.880	12.030	11.193	4,097,732
2023-08-04	12.050	12.160	11.990	12.010	11.174	4,341,851
2023-08-03	11.950	12.070	11.920	12.050	11.211	3,876,115
2023-08-02	11.920	12.040	11.900	12.000	11.165	4,008,729

← NewerPage 13 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.