Shenzhen Huaqiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	33.100	33.100	30.890	31.220	30.708	76,647,891
2026-04-22	30.400	32.640	29.870	32.640	32.105	72,692,879
2026-04-21	30.350	30.600	29.580	29.670	29.184	51,475,286
2026-04-20	30.910	31.990	30.170	31.170	30.659	84,214,801
2026-04-17	29.500	31.480	29.480	29.760	29.272	85,258,234
2026-04-16	28.000	29.000	27.510	28.620	28.151	46,358,348
2026-04-15	29.100	29.200	27.650	28.000	27.541	50,186,164
2026-04-14	28.880	29.050	28.290	28.570	28.102	43,822,757
2026-04-13	28.340	29.100	28.310	28.690	28.220	44,055,526
2026-04-10	28.600	29.110	28.010	28.580	28.112	64,487,662
2026-04-09	27.930	29.130	27.600	28.980	28.505	85,578,603
2026-04-08	28.350	28.800	27.650	28.310	27.846	87,181,511
2026-04-07	24.880	27.030	24.800	27.030	26.587	54,039,293
2026-04-03	24.340	25.390	24.130	24.570	24.167	27,030,726
2026-04-02	25.060	25.300	24.280	24.330	23.931	40,183,931
2026-04-01	25.180	27.180	25.180	26.080	25.653	50,316,075
2026-03-31	25.880	26.500	24.710	24.710	24.305	34,065,063
2026-03-30	27.000	27.010	25.310	26.410	25.977	42,410,309
2026-03-27	26.290	28.200	26.230	27.780	27.325	56,918,719
2026-03-26	26.900	27.310	26.530	26.670	26.233	25,150,978
2026-03-25	26.690	27.670	26.610	27.390	26.941	36,302,416
2026-03-24	26.260	27.080	26.090	26.780	26.341	33,564,586
2026-03-23	25.200	26.980	25.200	26.200	25.771	37,446,202
2026-03-20	26.500	27.070	25.660	25.730	25.308	33,573,811
2026-03-19	26.700	27.640	25.920	26.590	26.154	35,895,837
2026-03-18	26.720	28.500	26.520	27.640	27.187	49,289,700
2026-03-17	26.940	28.540	26.500	27.340	26.892	54,792,694
2026-03-16	25.940	26.790	25.750	26.790	26.351	35,950,822
2026-03-13	26.630	27.190	26.130	26.210	25.781	49,146,710
2026-03-12	25.800	26.170	25.480	25.880	25.456	40,439,381
2026-03-11	23.820	26.200	23.740	26.200	25.771	36,243,097
2026-03-10	23.760	23.970	23.640	23.820	23.430	6,698,403
2026-03-09	23.230	23.670	22.720	23.540	23.154	8,941,295
2026-03-06	23.170	23.510	23.010	23.500	23.115	5,921,265
2026-03-05	23.290	23.550	23.110	23.170	22.790	7,849,744
2026-03-04	22.980	23.400	22.900	23.050	22.672	7,123,013
2026-03-03	24.280	24.460	23.240	23.270	22.889	13,032,137
2026-03-02	24.700	24.820	24.230	24.300	23.902	13,941,435
2026-02-27	24.750	25.410	24.620	25.300	24.885	15,824,183
2026-02-26	24.820	24.910	24.600	24.840	24.433	7,102,219
2026-02-25	24.720	24.860	24.640	24.710	24.305	6,971,630
2026-02-24	24.550	24.930	24.490	24.750	24.344	9,990,492
2026-02-13	24.400	24.640	24.270	24.320	23.922	6,574,400
2026-02-12	24.300	24.660	24.240	24.430	24.030	5,197,827
2026-02-11	24.600	24.700	24.360	24.370	23.971	5,440,290
2026-02-10	24.530	24.830	24.440	24.640	24.236	6,735,609
2026-02-09	24.420	24.560	24.400	24.500	24.099	7,065,911
2026-02-06	24.160	24.450	23.920	24.170	23.774	7,639,569
2026-02-05	24.500	24.700	24.180	24.390	23.990	9,701,825
2026-02-04	25.250	25.250	24.490	24.810	24.404	16,184,637
2026-02-03	25.360	25.750	25.170	25.450	25.033	12,475,172
2026-02-02	26.090	26.190	25.180	25.200	24.787	22,129,258
2026-01-30	25.500	26.500	25.320	26.190	25.761	38,902,755
2026-01-29	25.410	25.780	25.000	25.050	24.640	12,307,954
2026-01-28	25.480	26.120	25.400	25.550	25.131	11,819,064
2026-01-27	25.300	25.600	24.320	25.560	25.141	14,916,316
2026-01-26	25.890	26.250	25.210	25.400	24.984	15,732,219
2026-01-23	25.880	26.030	25.770	25.960	25.535	14,402,031
2026-01-22	26.350	26.600	25.840	25.960	25.535	18,831,482
2026-01-21	25.460	26.100	25.400	26.090	25.663	22,661,165

← NewerPage 3 of 21 · 1,218 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.