Shenzhen Huaqiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	26.400	26.590	26.360	26.540	25.732	15,404,046
2025-07-23	26.690	26.960	26.260	26.430	25.626	25,601,678
2025-07-22	26.800	27.290	26.690	26.780	25.965	19,856,871
2025-07-21	26.960	27.060	26.680	27.010	26.188	24,388,950
2025-07-18	27.000	27.810	26.560	27.250	26.421	42,253,783
2025-07-17	26.110	26.950	26.030	26.830	26.014	33,017,194
2025-07-16	26.480	26.650	26.100	26.210	25.412	15,025,546
2025-07-15	26.580	26.670	26.060	26.420	25.616	18,350,667
2025-07-14	26.180	26.840	26.020	26.700	25.888	27,923,468
2025-07-11	26.150	26.370	25.820	26.240	25.442	17,750,495
2025-07-10	26.000	26.220	25.810	26.110	25.315	13,393,434
2025-07-09	26.400	26.600	26.000	26.090	25.296	21,208,100
2025-07-08	26.300	26.580	26.160	26.470	25.665	23,424,572
2025-07-07	26.000	26.560	25.800	26.390	25.587	20,654,905
2025-07-04	26.130	26.400	25.970	26.070	25.277	20,253,500
2025-07-03	25.880	26.480	25.880	26.300	25.500	25,679,523
2025-07-02	26.500	26.510	25.810	25.960	25.170	35,315,283
2025-07-01	26.740	27.740	26.620	26.960	26.140	50,300,842
2025-06-30	28.000	28.000	26.820	26.860	26.043	72,523,520
2025-06-27	24.980	27.490	24.900	27.490	26.653	61,944,015
2025-06-26	25.240	25.430	24.880	24.990	24.230	17,893,370
2025-06-25	24.810	25.480	24.690	25.240	24.472	22,464,173
2025-06-24	24.320	24.780	24.320	24.740	23.987	13,367,324
2025-06-23	23.780	24.340	23.630	24.320	23.580	10,800,994
2025-06-20	24.140	24.420	24.000	24.040	23.308	9,410,495
2025-06-19	24.700	24.850	24.140	24.190	23.454	13,179,345
2025-06-18	24.610	24.890	24.420	24.770	24.016	11,954,372
2025-06-17	25.070	25.180	24.670	24.760	24.007	13,609,029
2025-06-16	24.740	25.420	24.690	25.140	24.375	14,605,348
2025-06-13	25.100	25.680	24.680	25.040	24.278	24,545,735
2025-06-12	25.300	25.600	25.070	25.090	24.327	15,867,211
2025-06-11	25.490	25.750	25.200	25.470	24.695	13,157,800
2025-06-10	26.010	26.040	24.880	25.400	24.627	21,914,077
2025-06-09	25.740	26.170	25.700	25.900	25.112	16,410,313
2025-06-06	25.980	26.480	25.600	25.900	25.112	21,856,409
2025-06-05	25.610	26.190	25.450	26.070	25.277	25,629,963
2025-06-04	25.330	25.850	25.310	25.620	24.840	18,484,446
2025-06-03	24.780	25.670	24.650	25.320	24.550	18,555,396
2025-05-30	25.450	25.520	24.770	24.980	24.220	20,023,042
2025-05-29	25.230	25.940	25.210	25.700	24.918	22,107,112
2025-05-28	25.630	25.960	25.200	25.220	24.453	20,104,851
2025-05-27	25.930	26.170	25.500	25.680	24.899	20,649,973
2025-05-26	26.220	27.140	25.820	26.190	25.393	29,832,437
2025-05-23	26.360	26.370	25.400	25.410	24.637	29,796,672
2025-05-22	27.480	27.480	26.290	26.330	25.529	30,958,806
2025-05-21	27.150	27.830	26.900	27.510	26.673	34,118,869
2025-05-20	27.010	27.470	26.730	27.140	26.314	28,800,948
2025-05-19	27.130	27.980	26.100	27.370	26.537	42,662,271
2025-05-16	28.180	28.180	26.950	27.370	26.537	42,618,475
2025-05-15	27.680	28.980	27.540	28.440	27.575	62,215,982
2025-05-14	27.670	28.350	27.600	27.950	27.099	36,010,265
2025-05-13	29.020	29.110	27.630	27.800	26.954	49,161,226
2025-05-12	28.100	29.170	28.000	28.800	27.924	60,403,774
2025-05-09	27.400	29.380	26.900	28.650	27.778	92,086,190
2025-05-08	28.330	28.400	27.580	27.720	26.876	67,396,709
2025-05-07	28.610	30.600	27.660	28.900	27.846	122,946,480
2025-05-06	25.800	28.180	25.480	28.180	27.152	64,514,151
2025-04-30	25.360	26.260	25.110	25.620	24.686	56,788,295
2025-04-29	24.480	25.880	24.130	25.420	24.493	58,898,576
2025-04-28	24.560	24.990	24.310	24.330	23.443	29,834,395

← NewerPage 6 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.