Shenzhen Huaqiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.200	11.360	11.150	11.340	10.300	6,349,779
2022-11-03	11.210	11.260	11.010	11.190	10.164	5,523,225
2022-11-02	11.130	11.350	11.070	11.220	10.191	7,392,685
2022-11-01	10.900	11.200	10.830	11.170	10.146	7,433,285
2022-10-31	11.040	11.040	10.630	10.860	9.864	10,750,225
2022-10-28	11.910	11.990	11.070	11.180	10.155	16,250,092
2022-10-27	12.220	12.350	12.130	12.300	11.172	4,787,271
2022-10-26	12.010	12.350	11.980	12.160	11.045	4,585,071
2022-10-25	12.050	12.140	11.810	12.010	10.909	5,187,557
2022-10-24	12.130	12.380	11.900	11.930	10.836	5,878,086
2022-10-21	12.170	12.240	11.960	12.080	10.973	5,376,116
2022-10-20	12.160	12.360	11.970	12.220	11.100	5,861,734
2022-10-19	12.260	12.380	12.140	12.160	11.045	4,436,582
2022-10-18	12.340	12.410	12.220	12.260	11.136	5,614,287
2022-10-17	12.110	12.350	12.110	12.340	11.209	5,972,753
2022-10-14	12.120	12.310	12.030	12.200	11.082	7,062,254
2022-10-13	11.900	12.190	11.870	12.010	10.909	7,419,373
2022-10-12	11.610	12.090	11.450	12.050	10.945	8,023,193
2022-10-11	11.900	11.990	11.490	11.650	10.582	6,961,977
2022-10-10	11.930	12.410	11.650	11.850	10.764	9,739,330
2022-09-30	13.070	13.150	11.850	11.930	10.836	18,045,884
2022-09-29	14.070	14.270	13.000	13.070	11.872	16,508,842
2022-09-28	14.370	14.660	13.930	13.930	12.653	12,406,029
2022-09-27	13.950	14.560	13.780	14.510	13.180	15,780,456
2022-09-26	13.880	14.490	13.780	14.100	12.807	13,082,600
2022-09-23	14.140	14.350	13.730	14.100	12.807	15,394,191
2022-09-22	13.470	14.240	13.410	14.240	12.935	16,157,197
2022-09-21	13.800	13.810	13.330	13.570	12.326	9,899,718
2022-09-20	14.070	14.160	13.640	13.830	12.562	14,709,130
2022-09-19	13.410	14.880	13.060	14.070	12.780	24,046,883
2022-09-16	13.170	13.960	12.980	13.660	12.408	15,776,858
2022-09-15	13.400	13.470	12.860	13.140	11.935	8,130,567
2022-09-14	13.380	13.580	13.310	13.400	12.172	7,084,541
2022-09-13	13.560	13.830	13.200	13.650	12.399	13,593,778
2022-09-09	13.200	13.780	12.890	13.540	12.299	14,077,761
2022-09-08	13.070	13.240	12.730	13.190	11.981	10,683,688
2022-09-07	13.210	13.280	12.960	12.990	11.799	8,605,723
2022-09-06	13.100	13.370	13.010	13.350	12.126	9,763,827
2022-09-05	13.200	13.290	12.880	13.100	11.899	9,065,928
2022-09-02	13.360	13.430	12.880	13.140	11.935	11,894,732
2022-09-01	13.290	13.620	13.140	13.290	12.072	13,785,149
2022-08-31	13.740	13.810	13.150	13.210	11.999	17,018,285
2022-08-30	13.940	14.350	13.560	13.750	12.489	22,185,738
2022-08-29	13.500	14.770	13.500	13.970	12.689	39,204,185
2022-08-26	12.600	13.430	12.600	13.430	12.199	11,724,005
2022-08-25	12.160	12.250	12.070	12.210	11.091	3,304,072
2022-08-24	12.710	12.720	12.030	12.100	10.991	6,081,044
2022-08-23	12.900	12.960	12.640	12.690	11.527	5,072,744
2022-08-22	12.540	13.010	12.410	13.000	11.808	6,881,830
2022-08-19	12.800	12.890	12.510	12.540	11.390	3,840,782
2022-08-18	12.830	12.850	12.610	12.830	11.654	2,597,406
2022-08-17	12.710	12.820	12.600	12.770	11.599	2,616,321
2022-08-16	12.760	12.830	12.630	12.700	11.536	2,723,716
2022-08-15	12.650	12.890	12.600	12.790	11.617	3,681,888
2022-08-12	12.920	13.020	12.770	12.780	11.608	3,614,874
2022-08-11	12.710	12.960	12.700	12.910	11.726	4,649,277
2022-08-10	12.560	12.810	12.510	12.700	11.536	4,686,418
2022-08-09	12.670	12.690	12.430	12.650	11.490	4,185,300
2022-08-08	12.630	12.660	12.400	12.630	11.472	4,296,051
2022-08-05	12.100	12.590	12.010	12.580	11.427	7,182,616

← NewerPage 17 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.