Shenzhen Huaqiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	25.460	26.080	25.450	25.690	25.269	19,580,832
2026-01-19	25.560	25.640	25.300	25.440	25.023	9,948,839
2026-01-16	25.420	25.900	25.130	25.650	25.230	18,339,312
2026-01-15	25.300	25.460	25.060	25.270	24.856	9,914,011
2026-01-14	25.110	25.690	24.960	25.340	24.925	17,907,814
2026-01-13	25.960	25.980	25.020	25.140	24.728	17,820,225
2026-01-12	25.300	26.180	25.290	25.950	25.525	23,740,200
2026-01-09	24.860	25.190	24.790	25.190	24.777	13,689,003
2026-01-08	24.750	25.060	24.690	24.880	24.472	8,996,853
2026-01-07	25.280	25.350	24.810	24.850	24.443	11,430,903
2026-01-06	24.960	25.200	24.860	25.160	24.748	11,176,043
2026-01-05	24.710	24.980	24.610	24.910	24.502	8,699,361
2025-12-31	24.790	24.860	24.570	24.620	24.217	6,468,924
2025-12-30	24.590	24.930	24.500	24.760	24.354	8,315,924
2025-12-29	24.680	24.960	24.560	24.690	24.285	9,842,428
2025-12-26	24.680	24.750	24.410	24.580	24.177	7,618,300
2025-12-25	24.430	24.590	24.360	24.590	24.187	7,027,761
2025-12-24	24.240	24.500	24.170	24.400	24.000	8,291,154
2025-12-23	24.370	24.400	24.070	24.140	23.744	5,599,900
2025-12-22	24.230	24.490	24.230	24.370	23.971	6,446,802
2025-12-19	24.030	24.300	24.030	24.200	23.804	7,167,562
2025-12-18	23.980	24.350	23.850	23.990	23.597	6,866,155
2025-12-17	23.770	24.150	23.510	24.010	23.617	7,550,201
2025-12-16	24.160	24.180	23.620	23.860	23.469	8,787,874
2025-12-15	24.610	24.610	24.130	24.160	23.764	6,844,937
2025-12-12	24.350	24.720	24.260	24.600	24.197	6,883,849
2025-12-11	24.860	24.890	24.370	24.380	23.981	8,098,060
2025-12-10	24.670	24.770	24.420	24.700	24.295	6,369,388
2025-12-09	25.140	25.200	24.740	24.770	24.364	7,298,089
2025-12-08	24.910	25.240	24.910	25.080	24.669	7,670,104
2025-12-05	24.750	24.940	24.400	24.920	24.512	7,771,490
2025-12-04	24.900	24.920	24.360	24.720	24.315	7,611,426
2025-12-03	25.550	25.620	24.750	24.770	24.364	11,474,937
2025-12-02	26.030	26.030	25.550	25.560	25.141	7,491,663
2025-12-01	25.610	26.090	25.550	26.010	25.584	8,816,905
2025-11-28	25.600	25.760	25.310	25.610	25.190	6,656,057
2025-11-27	25.550	26.070	25.530	25.640	25.220	8,905,755
2025-11-26	25.610	25.980	25.450	25.730	25.112	8,697,473
2025-11-25	26.040	26.470	25.990	26.000	25.375	9,525,421
2025-11-24	25.850	26.150	25.160	26.020	25.395	9,969,333
2025-11-21	26.800	27.110	25.700	25.720	25.102	13,727,796
2025-11-20	27.200	27.350	26.800	27.250	26.595	8,918,155
2025-11-19	27.800	27.960	27.040	27.200	26.546	13,742,964
2025-11-18	27.600	28.500	27.460	28.100	27.425	25,015,779
2025-11-17	27.220	27.850	27.220	27.790	27.122	20,273,537
2025-11-14	26.970	27.680	26.810	27.150	26.498	11,968,601
2025-11-13	26.780	27.240	26.560	27.130	26.478	8,653,748
2025-11-12	26.950	27.200	26.510	26.770	26.127	7,796,261
2025-11-11	27.520	27.550	26.980	26.990	26.341	10,238,184
2025-11-10	27.120	27.750	27.100	27.530	26.868	10,842,086
2025-11-07	27.700	27.700	27.110	27.120	26.468	12,818,787
2025-11-06	27.770	27.850	27.400	27.830	27.161	10,268,250
2025-11-05	27.400	27.960	27.250	27.560	26.898	10,248,500
2025-11-04	27.920	28.060	27.560	27.760	27.093	10,261,122
2025-11-03	27.610	28.050	27.180	27.920	27.249	12,182,316
2025-10-31	27.480	27.930	27.340	27.740	27.073	9,455,714
2025-10-30	28.140	28.350	27.550	27.560	26.898	14,421,910
2025-10-29	27.980	28.260	27.850	28.170	27.493	13,710,326
2025-10-28	27.850	28.070	27.760	27.910	27.239	11,238,318
2025-10-27	28.010	28.320	27.710	28.130	27.454	17,514,807

← NewerPage 4 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.