Shenzhen Huaqiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.640	12.720	12.540	12.660	11.499	2,979,465
2023-02-03	12.730	12.730	12.510	12.690	11.527	5,436,269
2023-02-02	12.660	12.890	12.600	12.690	11.527	8,720,547
2023-02-01	12.430	12.600	12.380	12.580	11.427	6,590,250
2023-01-31	12.280	12.420	12.250	12.410	11.272	4,934,796
2023-01-30	12.400	12.470	12.270	12.300	11.172	6,960,764
2023-01-20	12.270	12.360	12.180	12.290	11.163	4,775,218
2023-01-19	12.240	12.280	12.120	12.270	11.145	2,793,946
2023-01-18	12.300	12.320	12.220	12.220	11.100	3,091,879
2023-01-17	12.160	12.340	12.150	12.300	11.172	4,666,681
2023-01-16	12.090	12.230	12.000	12.160	11.045	4,098,957
2023-01-13	12.010	12.060	11.910	12.050	10.945	3,895,156
2023-01-12	11.910	12.390	11.820	12.090	10.982	6,009,484
2023-01-11	12.060	12.100	11.840	11.870	10.782	2,886,405
2023-01-10	12.010	12.090	11.940	12.070	10.964	2,585,042
2023-01-09	12.190	12.220	11.960	11.990	10.891	4,235,168
2023-01-06	12.320	12.340	12.120	12.120	11.009	5,221,759
2023-01-05	12.320	12.410	12.220	12.330	11.200	4,868,643
2023-01-04	12.240	12.330	12.140	12.250	11.127	4,668,001
2023-01-03	12.150	12.310	12.140	12.310	11.181	4,794,944
2022-12-30	12.070	12.260	11.990	12.210	11.091	3,883,062
2022-12-29	12.000	12.220	11.900	12.080	10.973	4,021,371
2022-12-28	11.860	12.600	11.860	12.140	11.027	7,116,905
2022-12-27	11.960	11.980	11.790	11.910	10.818	3,200,895
2022-12-26	11.720	11.930	11.660	11.930	10.836	3,512,437
2022-12-23	11.690	11.970	11.610	11.810	10.727	4,602,235
2022-12-22	11.750	11.830	11.450	11.590	10.528	4,555,509
2022-12-21	11.890	12.010	11.680	11.700	10.627	5,815,896
2022-12-20	12.030	12.040	11.810	11.880	10.791	4,008,417
2022-12-19	12.260	12.340	11.910	12.030	10.927	5,478,381
2022-12-16	12.370	12.370	12.110	12.270	11.145	6,590,355
2022-12-15	12.720	12.720	12.350	12.440	11.300	10,139,911
2022-12-14	12.420	12.750	12.420	12.740	11.572	15,589,911
2022-12-13	12.190	12.440	12.100	12.300	11.172	9,026,384
2022-12-12	12.260	12.550	12.170	12.230	11.109	11,871,280
2022-12-09	12.320	12.800	12.220	12.320	11.191	19,150,163
2022-12-08	11.910	13.060	11.800	12.480	11.336	24,709,062
2022-12-07	11.900	11.920	11.760	11.870	10.782	4,481,126
2022-12-06	11.850	11.950	11.740	11.860	10.773	5,943,021
2022-12-05	11.780	11.940	11.750	11.850	10.764	7,180,630
2022-12-02	11.630	11.740	11.610	11.700	10.627	3,552,019
2022-12-01	11.680	11.800	11.630	11.650	10.582	6,451,891
2022-11-30	11.590	11.760	11.510	11.630	10.564	6,579,092
2022-11-29	11.360	11.580	11.340	11.540	10.482	6,641,200
2022-11-28	11.350	11.380	11.150	11.360	10.319	2,761,090
2022-11-25	11.310	11.470	11.240	11.460	10.409	3,392,281
2022-11-24	11.390	11.510	11.310	11.340	10.300	2,893,900
2022-11-23	11.410	11.460	11.260	11.410	10.364	3,265,620
2022-11-22	11.530	11.610	11.400	11.440	10.391	4,659,625
2022-11-21	11.530	11.550	11.450	11.500	10.446	5,310,963
2022-11-18	11.700	11.820	11.570	11.600	10.537	6,106,273
2022-11-17	11.590	11.740	11.460	11.720	10.646	6,307,766
2022-11-16	11.670	11.700	11.530	11.560	10.500	4,832,008
2022-11-15	11.370	11.690	11.280	11.670	10.600	8,080,102
2022-11-14	11.430	11.580	11.320	11.390	10.346	8,301,333
2022-11-11	11.380	11.520	11.240	11.410	10.364	10,794,599
2022-11-10	11.130	11.220	11.010	11.170	10.146	4,267,442
2022-11-09	11.260	11.340	11.170	11.180	10.155	4,941,780
2022-11-08	11.370	11.370	11.170	11.250	10.219	5,947,379
2022-11-07	11.340	11.440	11.240	11.370	10.328	6,790,139

← NewerPage 16 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.