Shenzhen Huaqiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.000	12.040	11.890	11.940	11.109	4,388,142
2023-07-31	11.880	12.020	11.830	11.970	11.137	5,034,123
2023-07-28	11.760	11.890	11.660	11.870	11.044	4,262,421
2023-07-27	11.710	11.850	11.680	11.770	10.951	4,615,916
2023-07-26	11.760	11.760	11.660	11.710	10.895	2,724,639
2023-07-25	11.610	11.760	11.560	11.750	10.932	4,473,315
2023-07-24	11.410	11.630	11.400	11.540	10.737	3,581,893
2023-07-21	11.420	11.490	11.360	11.430	10.635	2,273,314
2023-07-20	11.640	11.700	11.390	11.420	10.625	3,270,996
2023-07-19	11.650	11.700	11.560	11.600	10.793	2,623,580
2023-07-18	11.530	11.770	11.530	11.680	10.867	3,792,477
2023-07-17	11.640	11.660	11.490	11.570	10.765	4,214,067
2023-07-14	11.870	12.090	11.650	11.670	10.858	9,496,773
2023-07-13	11.400	11.760	11.370	11.730	10.914	7,166,829
2023-07-12	11.450	11.530	11.360	11.380	10.588	3,972,532
2023-07-11	11.340	11.480	11.310	11.450	10.653	3,123,690
2023-07-10	11.390	11.430	11.280	11.330	10.542	2,802,865
2023-07-07	11.500	11.500	11.230	11.320	10.532	3,838,847
2023-07-06	11.400	11.560	11.330	11.430	10.635	3,130,465
2023-07-05	11.540	11.560	11.320	11.370	10.579	3,053,980
2023-07-04	11.500	11.640	11.460	11.490	10.690	3,130,060
2023-07-03	11.420	11.590	11.390	11.500	10.700	4,667,997
2023-06-30	11.280	11.450	11.250	11.420	10.625	2,985,782
2023-06-29	11.130	11.300	11.040	11.270	10.486	3,812,621
2023-06-28	11.240	11.260	10.960	11.130	10.355	3,497,850
2023-06-27	11.090	11.280	11.000	11.230	10.448	2,970,920
2023-06-26	11.410	11.410	11.010	11.040	10.272	5,873,463
2023-06-21	11.660	11.700	11.420	11.420	10.625	4,273,108
2023-06-20	11.890	11.890	11.700	11.700	10.886	2,886,307
2023-06-19	11.850	11.970	11.810	11.850	11.025	4,178,528
2023-06-16	11.660	11.820	11.610	11.820	10.997	3,972,789
2023-06-15	11.730	11.790	11.590	11.650	10.839	3,358,094
2023-06-14	11.610	11.770	11.580	11.720	10.904	4,083,070
2023-06-13	11.440	11.660	11.360	11.650	10.839	4,634,682
2023-06-12	11.400	11.520	11.220	11.430	10.635	4,221,793
2023-06-09	11.360	11.580	11.330	11.490	10.690	8,731,323
2023-06-08	11.710	11.730	11.130	11.370	10.579	10,597,579
2023-06-07	11.750	11.830	11.670	11.710	10.895	3,809,221
2023-06-06	12.030	12.090	11.720	11.720	10.904	4,462,728
2023-06-05	11.950	12.190	11.900	12.020	11.184	6,740,522
2023-06-02	11.790	11.960	11.720	11.940	11.109	4,796,748
2023-06-01	11.800	11.930	11.720	11.760	10.942	4,876,583
2023-05-31	11.820	11.880	11.680	11.870	11.044	3,754,080
2023-05-30	11.860	11.950	11.640	11.820	10.997	3,767,269
2023-05-29	12.000	12.180	11.840	11.850	11.025	5,677,790
2023-05-26	11.800	11.980	11.650	11.970	11.137	3,655,822
2023-05-25	11.730	11.880	11.660	11.850	11.025	3,556,420
2023-05-24	11.800	11.890	11.680	11.800	10.979	2,728,268
2023-05-23	11.930	11.960	11.820	11.840	11.016	2,786,726
2023-05-22	12.070	12.180	11.870	11.960	11.128	4,055,673
2023-05-19	11.860	12.060	11.850	12.060	11.221	4,121,861
2023-05-18	11.790	11.970	11.790	11.910	11.081	3,915,477
2023-05-17	11.650	11.810	11.630	11.810	10.988	2,957,938
2023-05-16	11.800	11.820	11.630	11.650	10.839	3,099,097
2023-05-15	11.730	11.840	11.610	11.780	10.960	5,245,163
2023-05-12	12.040	12.070	11.760	11.770	10.951	4,161,671
2023-05-11	12.000	12.100	11.970	11.980	11.146	3,643,086
2023-05-10	11.980	12.070	11.850	12.030	11.193	4,589,180
2023-05-09	12.030	12.190	11.960	11.980	11.146	4,296,733
2023-05-08	11.870	12.120	11.870	12.050	11.211	4,895,744

← NewerPage 14 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.