Shenzhen Huaqiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.470	23.160	22.210	22.410	22.104	33,973,444
2026-07-21	22.170	22.930	20.770	22.780	22.469	35,396,199
2026-07-20	23.200	23.400	21.300	21.900	21.601	32,594,757
2026-07-17	24.510	24.790	22.520	22.770	22.459	33,714,322
2026-07-16	24.500	25.760	24.170	24.940	24.599	26,280,814
2026-07-15	27.200	27.340	25.150	25.210	24.866	36,775,695
2026-07-14	27.700	27.900	25.560	26.880	26.513	45,555,361
2026-07-13	30.580	30.780	28.360	28.360	27.973	51,506,743
2026-07-10	31.080	33.250	30.610	31.510	31.080	60,135,797
2026-07-09	33.020	33.250	30.470	32.140	31.701	82,753,877
2026-07-08	32.790	34.200	31.810	33.860	33.397	79,717,800
2026-07-07	32.560	33.630	32.310	32.430	31.987	57,229,203
2026-07-06	32.880	33.180	31.010	32.320	31.879	62,463,273
2026-07-03	30.290	31.950	30.010	31.180	30.754	41,593,082
2026-07-02	29.910	32.480	29.230	30.730	30.310	50,038,076
2026-07-01	31.700	31.990	30.260	30.490	30.074	41,679,103
2026-06-30	29.380	31.980	28.850	31.820	31.385	49,271,299
2026-06-29	30.540	31.270	29.080	29.700	29.294	43,428,560
2026-06-26	33.300	33.310	30.750	30.770	30.350	66,284,359
2026-06-25	32.920	34.150	32.580	34.140	33.674	89,286,056
2026-06-24	30.830	32.880	30.120	32.880	32.431	69,299,488
2026-06-23	31.010	32.150	30.510	31.260	30.833	46,377,284
2026-06-22	32.300	32.500	30.510	31.500	31.070	59,122,381
2026-06-18	31.460	32.490	31.350	32.060	31.622	60,418,923
2026-06-17	30.800	32.000	30.630	31.750	31.316	44,765,926
2026-06-16	31.120	31.570	30.800	31.210	30.784	43,205,827
2026-06-15	29.150	31.260	29.010	31.120	30.695	58,249,553
2026-06-12	30.600	31.000	28.710	28.770	28.377	48,301,721
2026-06-11	30.730	31.150	29.690	29.990	29.580	40,925,314
2026-06-10	31.770	32.600	30.680	31.450	31.020	46,029,894
2026-06-09	31.430	33.180	30.800	32.210	31.770	63,950,645
2026-06-08	32.000	33.240	30.290	30.700	30.281	59,900,648
2026-06-05	32.470	34.840	32.120	33.660	33.200	80,015,051
2026-06-04	32.550	33.410	31.800	32.770	32.322	71,454,648
2026-06-03	35.630	36.600	32.720	32.840	32.391	133,721,050
2026-06-02	30.390	33.520	29.230	33.520	33.062	100,961,819
2026-06-01	29.180	31.540	29.020	30.470	30.054	45,665,169
2026-05-29	31.610	31.740	28.880	29.140	28.742	40,748,815
2026-05-28	31.010	31.830	30.690	31.290	30.863	37,692,604
2026-05-27	33.200	33.200	30.470	31.920	31.484	67,069,629
2026-05-26	34.820	35.090	33.290	33.660	33.200	69,236,329
2026-05-25	34.770	37.270	33.420	36.180	35.686	96,069,627
2026-05-22	33.050	34.710	33.010	34.630	34.157	58,536,116
2026-05-21	34.200	34.990	33.000	33.230	32.776	63,735,611
2026-05-20	32.100	34.460	32.000	34.410	33.940	73,887,244
2026-05-19	32.170	32.710	30.950	32.710	32.263	52,955,395
2026-05-18	31.690	32.860	31.580	32.030	31.592	47,722,393
2026-05-15	33.420	34.500	31.710	32.110	31.671	66,328,786
2026-05-14	36.800	36.810	33.550	33.660	33.200	73,366,060
2026-05-13	35.880	36.800	34.810	36.800	36.297	84,891,793
2026-05-12	39.500	39.500	37.000	37.390	36.879	114,009,774
2026-05-11	36.190	39.090	36.190	39.090	38.556	86,972,572
2026-05-08	36.050	36.360	35.200	35.540	35.055	91,075,218
2026-05-07	35.950	38.200	35.530	37.460	36.948	109,982,021
2026-05-06	37.990	40.130	36.220	36.880	36.376	128,488,990
2026-04-30	35.750	37.700	35.200	36.920	36.416	116,985,447
2026-04-29	35.120	36.440	34.660	35.650	35.163	102,095,244
2026-04-28	38.280	39.200	35.740	36.200	35.607	145,183,676
2026-04-27	35.370	37.770	34.340	37.770	37.151	107,511,487
2026-04-24	30.810	34.340	30.450	34.340	33.777	112,134,578

← NewerPage 2 of 3 · 121 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.