Shenzhen Huaqiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.000	12.010	11.860	11.910	11.081	4,986,456
2023-05-04	12.190	12.190	11.870	12.000	11.165	7,188,376
2023-04-28	12.280	12.320	11.940	12.250	11.398	8,325,078
2023-04-27	12.390	12.690	12.260	12.500	11.630	5,023,699
2023-04-26	13.020	13.070	12.610	12.640	11.481	6,278,307
2023-04-25	13.230	13.300	12.710	12.990	11.799	6,210,463
2023-04-24	13.140	13.450	13.100	13.270	12.053	6,516,242
2023-04-21	13.670	13.730	13.170	13.190	11.981	7,213,608
2023-04-20	13.610	13.710	13.540	13.670	12.417	4,368,902
2023-04-19	13.500	13.790	13.500	13.640	12.390	4,927,758
2023-04-18	13.630	13.700	13.430	13.520	12.281	4,549,998
2023-04-17	13.770	13.860	13.630	13.660	12.408	4,675,833
2023-04-14	13.890	13.930	13.550	13.770	12.508	6,936,179
2023-04-13	14.160	14.160	13.850	13.880	12.608	6,941,681
2023-04-12	14.000	14.180	13.860	14.160	12.862	7,131,734
2023-04-11	13.800	14.130	13.610	13.980	12.698	7,345,438
2023-04-10	14.190	14.280	13.710	13.710	12.453	8,371,860
2023-04-07	14.140	14.180	13.950	14.050	12.762	5,416,755
2023-04-06	13.900	14.250	13.800	14.180	12.880	9,903,006
2023-04-04	14.120	14.170	13.750	13.900	12.626	10,022,577
2023-04-03	14.060	14.290	13.960	14.180	12.880	11,530,673
2023-03-31	13.800	13.980	13.480	13.930	12.653	7,988,528
2023-03-30	13.790	14.090	13.720	13.880	12.608	8,257,345
2023-03-29	13.760	13.990	13.680	13.840	12.571	10,320,259
2023-03-28	14.110	14.220	13.700	13.720	12.462	10,139,013
2023-03-27	14.230	14.500	13.990	14.190	12.889	14,508,792
2023-03-24	13.390	14.430	13.320	14.300	12.989	21,808,375
2023-03-23	13.170	13.470	13.120	13.440	12.208	8,638,974
2023-03-22	13.150	13.240	13.020	13.200	11.990	5,872,315
2023-03-21	12.980	13.140	12.920	13.130	11.926	5,693,719
2023-03-20	13.170	13.230	12.940	12.980	11.790	7,606,820
2023-03-17	12.850	13.260	12.820	13.080	11.881	12,986,737
2023-03-16	12.760	13.070	12.710	12.750	11.581	11,327,171
2023-03-15	12.690	13.390	12.570	12.660	11.499	16,215,483
2023-03-14	12.730	12.780	11.940	12.450	11.309	4,678,863
2023-03-13	12.790	12.790	12.470	12.770	11.599	3,655,686
2023-03-10	12.760	12.800	12.630	12.640	11.481	2,672,898
2023-03-09	12.740	12.830	12.720	12.790	11.617	2,775,977
2023-03-08	12.620	12.760	12.570	12.740	11.572	2,874,293
2023-03-07	12.870	12.890	12.600	12.620	11.463	4,893,885
2023-03-06	12.850	12.900	12.760	12.900	11.717	4,087,109
2023-03-03	12.800	12.870	12.720	12.840	11.663	3,897,917
2023-03-02	12.730	12.850	12.710	12.780	11.608	3,139,247
2023-03-01	12.630	12.810	12.570	12.800	11.627	5,598,022
2023-02-28	12.450	12.710	12.380	12.580	11.427	4,261,691
2023-02-27	12.550	12.600	12.320	12.350	11.218	3,870,418
2023-02-24	12.640	12.680	12.480	12.600	11.445	2,968,190
2023-02-23	12.590	12.720	12.480	12.570	11.418	3,877,038
2023-02-22	12.680	12.680	12.500	12.590	11.436	3,301,951
2023-02-21	12.630	12.870	12.560	12.680	11.518	4,208,464
2023-02-20	12.450	12.630	12.330	12.630	11.472	4,476,842
2023-02-17	12.590	12.670	12.380	12.400	11.263	4,724,051
2023-02-16	13.050	13.090	12.510	12.640	11.481	8,261,989
2023-02-15	12.830	13.100	12.750	13.020	11.826	6,808,025
2023-02-14	12.830	12.950	12.750	12.770	11.599	3,843,506
2023-02-13	12.780	12.860	12.710	12.850	11.672	4,350,501
2023-02-10	12.820	12.870	12.690	12.770	11.599	4,347,008
2023-02-09	12.530	12.850	12.420	12.820	11.645	7,575,139
2023-02-08	12.730	12.760	12.470	12.490	11.345	4,018,866
2023-02-07	12.680	12.760	12.580	12.750	11.581	4,428,620

← NewerPage 15 of 21 · 1,219 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.