Shenzhen Huaqiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	21.220	21.680	20.890	20.890	20.128	13,235,774
2025-01-22	21.330	21.340	20.970	21.070	20.302	8,957,670
2025-01-21	21.730	21.780	21.200	21.390	20.610	9,153,590
2025-01-20	21.530	21.790	21.400	21.650	20.860	12,601,831
2025-01-17	21.370	21.660	21.200	21.460	20.677	10,227,712
2025-01-16	21.610	21.640	21.180	21.450	20.668	13,281,690
2025-01-15	21.550	21.840	21.380	21.410	20.629	15,042,480
2025-01-14	20.530	21.720	20.400	21.630	20.841	21,571,917
2025-01-13	20.180	20.500	19.940	20.400	19.656	9,280,907
2025-01-10	21.000	21.230	20.460	20.470	19.724	11,615,200
2025-01-09	20.930	21.380	20.830	21.030	20.263	12,394,895
2025-01-08	21.030	21.040	20.210	20.930	20.167	13,144,740
2025-01-07	20.560	20.950	20.550	20.950	20.186	12,930,495
2025-01-06	20.590	20.830	20.270	20.560	19.810	14,864,785
2025-01-03	21.880	22.000	20.660	20.710	19.955	18,701,960
2025-01-02	22.380	22.490	21.490	21.900	21.101	15,159,440
2024-12-31	23.280	23.320	22.400	22.400	21.583	13,195,000
2024-12-30	23.230	23.450	22.890	23.210	22.364	10,681,190
2024-12-27	23.290	23.580	23.090	23.240	22.392	15,047,064
2024-12-26	23.050	23.400	23.050	23.290	22.441	11,088,926
2024-12-25	23.550	23.840	23.020	23.150	22.306	13,360,033
2024-12-24	23.660	23.760	23.150	23.590	22.730	17,168,051
2024-12-23	24.500	24.540	23.540	23.670	22.807	18,591,225
2024-12-20	24.410	24.870	24.230	24.560	23.664	14,889,434
2024-12-19	24.300	24.550	24.170	24.410	23.520	12,720,227
2024-12-18	24.150	24.640	23.990	24.550	23.655	15,852,171
2024-12-17	24.570	24.970	24.110	24.150	23.269	18,387,288
2024-12-16	25.050	25.190	24.390	24.570	23.674	18,170,758
2024-12-13	25.780	25.780	25.040	25.080	24.165	20,556,560
2024-12-12	25.880	26.000	25.500	25.910	24.965	18,926,492
2024-12-11	25.790	26.080	25.690	25.960	25.013	16,608,184
2024-12-10	26.700	26.740	25.870	25.920	24.975	21,331,555
2024-12-09	26.380	26.480	25.740	25.970	25.023	18,833,590
2024-12-06	26.360	26.690	26.080	26.480	25.514	19,674,272
2024-12-05	26.460	26.640	26.280	26.360	25.399	17,344,094
2024-12-04	27.710	27.710	26.650	26.710	25.495	22,723,635
2024-12-03	27.200	27.820	26.900	27.410	26.163	34,067,743
2024-12-02	26.710	27.200	26.520	27.100	25.867	25,807,285
2024-11-29	26.350	26.870	25.800	26.530	25.323	28,874,431
2024-11-28	27.150	27.290	26.580	26.600	25.390	21,624,490
2024-11-27	26.430	26.950	25.630	26.890	25.667	27,164,493
2024-11-26	26.900	27.340	26.630	26.680	25.466	20,216,955
2024-11-25	27.150	27.350	26.180	26.890	25.667	28,987,506
2024-11-22	28.650	28.710	27.350	27.410	26.163	37,102,070
2024-11-21	28.510	29.590	28.410	29.000	27.681	36,031,015
2024-11-20	28.200	28.760	27.880	28.720	27.414	31,680,869
2024-11-19	27.230	28.200	27.000	28.200	26.917	32,558,234
2024-11-18	28.800	29.480	27.030	27.350	26.106	45,092,976
2024-11-15	31.500	32.200	28.950	28.980	27.662	56,246,626
2024-11-14	33.370	34.280	31.880	32.170	30.707	54,715,105
2024-11-13	33.000	35.500	32.010	34.460	32.893	80,976,815
2024-11-12	33.060	34.580	32.000	33.850	32.310	78,957,756
2024-11-11	32.100	33.320	32.000	33.030	31.528	67,063,529
2024-11-08	31.250	32.490	31.240	31.980	30.525	64,817,148
2024-11-07	31.180	31.280	29.800	31.220	29.800	61,992,716
2024-11-06	31.700	32.730	31.200	31.650	30.210	62,838,089
2024-11-05	31.300	32.590	31.000	31.800	30.354	78,911,100
2024-11-04	31.210	33.330	31.210	31.300	29.876	83,353,854
2024-11-01	36.530	37.110	34.680	34.680	33.103	60,236,432
2024-10-31	37.990	41.020	36.870	38.530	36.777	150,416,379

← NewerPage 8 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.