Shenzhen Huaqiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.120	12.280	11.900	12.060	10.954	4,157,451
2022-08-03	12.070	12.350	12.050	12.080	10.973	5,625,171
2022-08-02	12.400	12.400	11.880	12.080	10.973	5,229,144
2022-08-01	12.350	12.470	12.230	12.470	11.327	3,254,662
2022-07-29	12.440	12.460	12.260	12.320	11.191	3,731,568
2022-07-28	12.380	12.480	12.300	12.360	11.227	4,525,821
2022-07-27	12.200	12.300	12.150	12.290	11.163	2,783,469
2022-07-26	12.030	12.250	12.010	12.250	11.127	2,979,939
2022-07-25	12.160	12.280	12.000	12.040	10.936	2,561,412
2022-07-22	12.210	12.320	12.070	12.230	11.109	3,338,678
2022-07-21	12.150	12.330	12.050	12.210	11.091	3,649,337
2022-07-20	12.050	12.190	11.970	12.150	11.036	2,856,122
2022-07-19	11.890	12.050	11.810	12.030	10.927	2,700,352
2022-07-18	11.510	11.850	11.470	11.850	10.764	2,829,003
2022-07-15	11.690	11.790	11.450	11.460	10.409	3,224,805
2022-07-14	11.750	11.780	11.610	11.760	10.682	2,275,532
2022-07-13	11.600	11.790	11.590	11.680	10.609	2,761,729
2022-07-12	12.050	12.090	11.650	11.650	10.582	5,051,625
2022-07-11	12.120	12.180	11.940	11.980	10.882	2,817,531
2022-07-08	12.110	12.350	12.050	12.120	11.009	2,843,144
2022-07-07	12.070	12.250	11.990	12.100	10.991	2,883,661
2022-07-06	12.140	12.190	11.940	12.050	10.945	4,773,326
2022-07-05	12.270	12.300	12.000	12.130	11.018	4,582,564
2022-07-04	12.340	12.380	12.160	12.270	11.145	4,618,819
2022-07-01	12.720	12.720	12.200	12.410	11.272	4,778,532
2022-06-30	12.420	12.720	12.420	12.700	11.536	5,541,127
2022-06-29	12.700	12.870	12.420	12.470	11.327	6,259,156
2022-06-28	12.410	12.740	12.280	12.700	11.536	8,198,675
2022-06-27	12.370	12.460	12.290	12.370	11.236	5,596,415
2022-06-24	12.340	12.340	12.200	12.320	11.191	5,184,319
2022-06-23	12.020	12.300	11.910	12.290	11.163	6,769,126
2022-06-22	12.340	12.400	11.890	11.920	10.827	6,082,248
2022-06-21	12.290	12.410	12.170	12.340	11.209	7,537,562
2022-06-20	12.230	12.290	12.060	12.230	11.109	4,160,401
2022-06-17	12.150	12.270	11.910	12.220	11.100	4,787,992
2022-06-16	12.260	12.410	12.170	12.220	11.100	5,640,091
2022-06-15	12.130	12.450	12.120	12.210	11.091	7,033,249
2022-06-14	12.050	12.150	11.800	12.140	11.027	4,966,899
2022-06-13	12.030	12.200	11.850	12.110	11.000	3,874,971
2022-06-10	11.800	12.100	11.750	12.060	10.954	3,874,897
2022-06-09	12.040	12.160	11.810	11.850	10.764	4,742,642
2022-06-08	12.230	12.310	11.920	12.120	11.009	5,805,734
2022-06-07	12.480	12.500	12.200	12.280	11.154	5,740,908
2022-06-06	12.190	12.370	12.150	12.350	11.218	7,230,251
2022-06-02	12.150	12.220	11.950	12.190	11.072	6,619,652
2022-06-01	12.250	12.400	12.040	12.170	11.054	9,066,621
2022-05-31	12.400	12.400	12.110	12.270	11.145	6,728,305
2022-05-30	12.650	12.700	12.130	12.280	11.154	11,959,981
2022-05-27	13.090	13.480	12.340	12.670	11.508	17,481,338
2022-05-26	11.750	12.900	11.550	12.900	11.717	6,246,120
2022-05-25	11.440	11.780	11.430	11.730	10.655	3,223,840
2022-05-24	11.950	12.010	11.450	11.450	10.400	4,601,606
2022-05-23	11.720	11.960	11.630	11.930	10.836	4,471,070
2022-05-20	11.640	11.800	11.520	11.710	10.637	3,210,695
2022-05-19	11.330	11.590	11.280	11.570	10.509	3,518,035
2022-05-18	11.510	11.580	11.380	11.520	10.464	3,311,381
2022-05-17	11.390	11.550	11.200	11.500	10.446	4,465,311
2022-05-16	11.400	11.470	11.260	11.330	10.291	3,590,510
2022-05-13	11.260	11.350	11.130	11.340	10.300	3,777,497
2022-05-12	11.190	11.370	11.100	11.190	10.164	3,414,385

← NewerPage 18 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.