Shenzhen Huaqiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.120	11.420	11.030	11.210	10.182	5,074,843
2022-05-10	11.120	11.370	10.990	11.320	10.010	3,442,134
2022-05-09	11.020	11.280	11.000	11.210	9.912	3,226,079
2022-05-06	11.110	11.130	10.930	11.030	9.753	3,525,192
2022-05-05	11.340	11.490	11.200	11.290	9.983	5,262,607
2022-04-29	10.740	11.270	10.730	11.250	9.948	4,495,381
2022-04-28	10.830	10.840	10.490	10.640	9.408	4,174,771
2022-04-27	10.610	10.910	10.250	10.900	9.638	4,548,638
2022-04-26	10.730	11.020	10.400	10.670	9.435	5,288,865
2022-04-25	11.550	11.600	10.600	10.630	9.400	6,341,827
2022-04-22	11.790	11.840	11.450	11.660	10.310	3,426,651
2022-04-21	11.960	12.310	11.750	11.820	10.452	4,416,741
2022-04-20	12.090	12.330	12.010	12.060	10.664	3,094,375
2022-04-19	12.150	12.200	12.070	12.180	10.770	2,156,273
2022-04-18	12.000	12.200	11.750	12.170	10.761	2,692,975
2022-04-15	12.150	12.220	11.870	11.950	10.567	3,322,755
2022-04-14	12.260	12.350	12.140	12.200	10.788	2,577,224
2022-04-13	12.220	12.360	12.020	12.150	10.744	2,995,263
2022-04-12	12.420	12.500	11.930	12.340	10.912	5,604,933
2022-04-11	12.430	12.780	12.130	12.560	11.106	6,088,171
2022-04-08	12.480	12.560	12.150	12.430	10.991	3,730,025
2022-04-07	12.860	12.890	12.500	12.560	11.106	5,683,938
2022-04-06	12.630	13.000	12.510	12.900	11.407	6,335,006
2022-04-01	12.490	12.640	12.400	12.630	11.168	3,569,149
2022-03-31	12.700	12.700	12.480	12.610	11.150	3,929,671
2022-03-30	12.350	12.600	12.300	12.590	11.133	4,408,137
2022-03-29	12.990	13.000	12.260	12.330	10.903	6,555,914
2022-03-28	12.380	12.650	12.120	12.570	11.115	3,170,879
2022-03-25	12.640	12.700	12.470	12.480	11.035	3,584,327
2022-03-24	12.610	12.670	12.430	12.570	11.115	4,402,400
2022-03-23	12.470	12.800	12.470	12.720	11.248	4,779,234
2022-03-22	12.490	12.660	12.390	12.540	11.089	4,584,318
2022-03-21	12.610	12.680	12.440	12.570	11.115	4,465,809
2022-03-18	12.480	12.670	12.260	12.610	11.150	4,719,026
2022-03-17	12.760	12.880	12.300	12.540	11.089	5,398,320
2022-03-16	12.050	12.420	11.620	12.400	10.965	8,061,588
2022-03-15	12.660	12.730	11.880	11.890	10.514	9,875,853
2022-03-14	13.180	13.300	12.680	12.680	11.212	7,218,433
2022-03-11	13.200	13.250	12.760	13.240	11.708	7,566,168
2022-03-10	13.280	13.490	13.200	13.350	11.805	4,512,560
2022-03-09	13.420	13.650	12.530	13.010	11.504	6,576,634
2022-03-08	13.870	13.900	13.290	13.380	11.831	5,259,075
2022-03-07	14.300	14.300	13.750	13.850	12.247	5,889,130
2022-03-04	14.600	14.610	14.270	14.320	12.663	5,439,457
2022-03-03	14.940	15.030	14.600	14.630	12.937	4,450,492
2022-03-02	14.870	14.950	14.650	14.890	13.167	2,542,785
2022-03-01	14.900	15.050	14.800	14.860	13.140	2,947,864
2022-02-28	14.930	14.970	14.600	14.880	13.158	3,508,441
2022-02-25	14.830	15.130	14.810	14.900	13.175	4,001,812
2022-02-24	15.150	15.230	14.580	14.740	13.034	6,322,311
2022-02-23	14.730	15.180	14.730	15.140	13.388	4,585,401
2022-02-22	15.150	15.250	14.650	14.790	13.078	7,127,304
2022-02-21	15.070	15.310	15.010	15.280	13.511	3,044,338
2022-02-18	14.840	15.150	14.800	15.090	13.343	4,276,925
2022-02-17	15.140	15.250	14.880	14.970	13.237	4,711,127
2022-02-16	15.320	15.340	15.110	15.230	13.467	3,260,311
2022-02-15	15.230	15.360	14.900	15.180	13.423	3,809,471
2022-02-14	15.050	15.280	14.810	15.000	13.264	4,914,872
2022-02-11	15.470	15.480	15.150	15.230	13.467	4,288,415
2022-02-10	15.470	15.570	15.330	15.470	13.679	4,341,799

← NewerPage 19 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.