Shenzhen Huaqiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	24.560	24.990	24.310	24.330	23.443	29,834,395
2025-04-25	24.030	25.680	23.780	24.860	23.953	63,007,149
2025-04-24	24.500	24.520	23.840	23.920	23.048	27,720,586
2025-04-23	25.000	25.080	24.450	24.510	23.616	38,889,871
2025-04-22	25.440	25.600	24.650	24.700	23.799	45,010,729
2025-04-21	24.700	25.030	24.400	24.890	23.982	41,094,831
2025-04-18	25.510	25.600	24.460	24.620	23.722	65,193,439
2025-04-17	25.160	27.510	25.010	26.230	25.273	90,104,582
2025-04-16	26.090	26.870	25.100	25.730	24.792	85,784,420
2025-04-15	26.680	27.980	24.940	25.910	24.965	120,678,411
2025-04-14	24.010	25.510	23.780	25.510	24.580	97,686,204
2025-04-11	20.670	23.190	20.530	23.190	22.344	45,511,380
2025-04-10	20.970	21.820	20.600	21.080	20.311	36,777,600
2025-04-09	19.590	21.500	17.910	20.610	19.858	41,422,408
2025-04-08	20.500	21.330	19.400	19.900	19.174	43,367,398
2025-04-07	21.660	22.540	21.560	21.560	20.774	19,338,400
2025-04-03	22.720	24.500	22.710	23.960	23.086	49,320,238
2025-04-02	23.000	23.400	22.890	23.040	22.200	17,333,368
2025-04-01	23.720	23.780	23.270	23.300	22.450	23,496,915
2025-03-31	24.050	24.500	23.400	23.520	22.662	36,409,261
2025-03-28	24.000	24.980	23.500	24.440	23.549	71,510,474
2025-03-27	21.830	24.010	21.780	24.010	23.134	32,803,984
2025-03-26	21.700	22.180	21.700	21.830	21.034	17,519,322
2025-03-25	22.440	22.480	21.820	21.900	21.101	21,125,751
2025-03-24	23.000	23.540	22.000	22.500	21.679	30,658,393
2025-03-21	24.220	24.550	22.990	23.060	22.219	46,860,771
2025-03-20	25.560	25.700	24.600	24.640	23.741	59,187,016
2025-03-19	25.600	27.190	25.100	25.990	25.042	83,485,534
2025-03-18	25.240	26.600	24.970	25.610	24.676	110,316,041
2025-03-17	22.100	24.200	22.100	24.200	23.317	27,284,264
2025-03-14	21.830	22.040	21.320	22.000	21.198	15,587,677
2025-03-13	22.400	22.440	21.760	21.860	21.063	14,979,924
2025-03-12	22.480	22.790	22.400	22.500	21.679	10,798,611
2025-03-11	22.300	22.500	22.060	22.370	21.554	9,115,116
2025-03-10	22.400	22.610	22.310	22.540	21.718	8,942,040
2025-03-07	23.000	23.020	22.320	22.480	21.660	14,940,691
2025-03-06	22.680	23.290	22.550	23.090	22.248	20,365,555
2025-03-05	22.690	22.770	22.220	22.580	21.757	13,103,156
2025-03-04	22.180	22.750	22.100	22.670	21.843	13,157,154
2025-03-03	22.200	23.130	21.900	22.570	21.747	20,723,458
2025-02-28	23.520	23.520	22.160	22.170	21.362	20,484,180
2025-02-27	24.150	24.250	23.270	23.680	22.816	22,163,480
2025-02-26	24.400	24.640	24.000	24.170	23.289	23,708,569
2025-02-25	24.290	25.100	24.100	24.340	23.452	35,869,811
2025-02-24	24.000	25.450	23.400	24.980	24.069	52,509,042
2025-02-21	23.180	24.100	22.900	23.800	22.932	35,895,878
2025-02-20	23.090	23.250	22.830	23.050	22.209	20,419,851
2025-02-19	23.050	23.320	22.900	23.290	22.441	21,576,280
2025-02-18	23.720	24.600	23.080	23.130	22.286	30,870,877
2025-02-17	23.850	24.380	23.610	23.820	22.951	21,506,552
2025-02-14	24.170	24.480	23.600	23.850	22.980	24,983,073
2025-02-13	25.030	25.080	23.880	24.260	23.375	42,143,937
2025-02-12	24.360	25.400	24.280	25.100	24.185	45,473,814
2025-02-11	25.000	25.790	24.820	24.860	23.953	76,127,297
2025-02-10	22.600	24.680	22.510	24.680	23.780	46,541,642
2025-02-07	21.630	23.170	21.520	22.440	21.622	39,786,658
2025-02-06	20.780	21.660	20.600	21.620	20.832	18,557,322
2025-02-05	20.730	21.060	20.550	20.830	20.070	12,934,800
2025-01-27	21.140	21.280	20.340	20.350	19.608	10,607,770
2025-01-24	20.860	21.230	20.770	21.140	20.369	9,864,047

← NewerPage 7 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.