Shenzhen Huaqiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	27.530	27.950	27.480	27.830	27.161	15,921,230
2025-10-23	27.580	28.320	27.580	27.790	27.122	24,588,855
2025-10-22	27.220	27.300	27.000	27.040	26.390	8,225,370
2025-10-21	27.100	27.430	26.880	27.350	26.693	9,733,007
2025-10-20	27.180	27.350	26.910	27.080	26.429	8,365,251
2025-10-17	27.720	27.860	26.720	26.860	26.215	13,911,342
2025-10-16	27.250	28.440	27.080	28.050	27.376	21,829,929
2025-10-15	27.100	27.340	26.670	27.320	26.664	10,149,395
2025-10-14	27.660	28.030	27.040	27.060	26.410	14,818,937
2025-10-13	26.570	27.750	26.530	27.660	26.995	14,116,153
2025-10-10	28.900	28.900	28.190	28.250	27.571	16,215,057
2025-10-09	28.730	29.260	28.600	29.040	28.342	16,983,646
2025-09-30	28.920	29.100	28.680	28.730	28.040	13,054,446
2025-09-29	28.580	28.890	28.250	28.790	28.098	13,932,816
2025-09-26	29.080	29.250	28.440	28.450	27.766	21,456,132
2025-09-25	29.820	29.950	29.430	29.460	28.752	29,211,841
2025-09-24	29.310	31.000	29.250	30.500	29.572	42,844,916
2025-09-23	30.010	30.170	28.560	29.350	28.457	26,470,994
2025-09-22	29.520	30.470	29.280	29.900	28.990	27,037,445
2025-09-19	30.760	31.600	30.060	30.130	29.213	38,877,922
2025-09-18	30.120	30.760	29.570	29.800	28.893	36,454,486
2025-09-17	30.360	30.500	29.950	30.120	29.203	25,433,468
2025-09-16	30.850	30.950	29.980	30.350	29.426	33,818,296
2025-09-15	31.770	31.800	30.900	31.050	30.105	29,988,670
2025-09-12	31.210	31.880	30.840	31.250	30.299	42,155,753
2025-09-11	30.710	31.500	30.520	31.210	30.260	43,758,181
2025-09-10	30.350	31.990	30.310	31.190	30.241	53,750,869
2025-09-09	29.700	30.940	29.500	30.690	29.756	45,386,760
2025-09-08	29.690	30.000	29.380	29.590	28.690	27,357,447
2025-09-05	28.990	30.290	28.600	30.200	29.281	46,203,027
2025-09-04	28.530	29.370	27.040	29.130	28.244	33,806,423
2025-09-03	29.450	29.780	28.360	28.510	27.642	24,213,589
2025-09-02	30.500	30.760	29.310	29.430	28.534	30,105,304
2025-09-01	30.180	31.020	30.170	30.850	29.911	31,139,308
2025-08-29	31.280	31.280	30.110	30.180	29.262	33,820,746
2025-08-28	30.500	31.210	30.000	31.190	30.241	43,905,166
2025-08-27	32.560	32.570	30.850	30.970	30.028	55,863,438
2025-08-26	32.200	33.330	31.770	32.070	31.094	63,462,030
2025-08-25	31.900	34.570	31.360	33.040	32.035	93,683,437
2025-08-22	31.890	33.100	31.020	32.250	31.269	110,513,695
2025-08-21	29.170	32.460	29.170	31.150	30.202	114,164,666
2025-08-20	29.850	30.590	28.840	29.510	28.612	74,783,236
2025-08-19	31.010	32.060	29.770	29.990	29.077	135,711,201
2025-08-18	29.180	29.180	28.350	29.180	28.292	37,991,404
2025-08-15	26.180	26.680	26.130	26.530	25.723	17,614,955
2025-08-14	26.860	27.060	26.260	26.300	25.500	26,355,627
2025-08-13	26.780	26.920	26.510	26.870	26.052	31,959,922
2025-08-12	26.300	27.790	26.180	26.960	26.140	52,526,743
2025-08-11	25.800	26.410	25.750	26.290	25.490	17,198,449
2025-08-08	26.210	26.230	25.800	25.810	25.025	16,769,290
2025-08-07	26.100	26.660	26.050	26.410	25.606	24,133,843
2025-08-06	25.770	26.130	25.670	26.040	25.248	12,478,692
2025-08-05	25.540	25.880	25.530	25.850	25.063	10,613,599
2025-08-04	25.150	25.550	25.080	25.540	24.763	9,170,896
2025-08-01	25.730	25.730	25.140	25.360	24.588	14,290,835
2025-07-31	25.540	26.240	25.500	25.800	25.015	15,492,600
2025-07-30	26.400	26.400	25.630	25.670	24.889	19,831,275
2025-07-29	26.710	26.710	26.300	26.470	25.665	16,385,483
2025-07-28	26.600	26.980	26.480	26.810	25.994	20,681,591
2025-07-25	26.590	26.650	26.360	26.490	25.684	14,151,940

← NewerPage 5 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.