Shenzhen Huaqiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	36.100	38.970	33.500	37.980	36.252	184,028,318
2024-10-29	31.610	35.430	31.200	35.430	33.818	117,005,828
2024-10-28	30.000	33.790	30.000	32.210	30.745	124,709,862
2024-10-25	31.300	32.360	30.800	30.870	29.466	118,370,238
2024-10-24	28.500	30.440	28.200	29.740	28.387	62,971,091
2024-10-23	30.500	30.890	29.220	29.520	28.177	109,294,439
2024-10-22	30.990	34.000	29.890	32.470	30.993	133,204,558
2024-10-21	30.000	31.860	29.660	30.970	29.561	112,573,998
2024-10-18	31.870	33.000	29.240	30.980	29.571	168,896,302
2024-10-17	30.580	31.490	30.000	31.490	30.058	136,943,590
2024-10-16	25.300	28.630	25.290	28.630	27.328	82,415,639
2024-10-15	26.500	27.710	25.990	26.030	24.846	69,258,184
2024-10-14	24.480	27.000	24.020	26.600	25.390	73,248,884
2024-10-11	26.460	26.460	24.880	24.880	23.748	68,149,893
2024-10-10	30.000	30.600	27.640	27.640	26.383	98,990,581
2024-10-09	32.330	34.560	29.790	30.710	29.313	144,942,891
2024-10-08	31.500	32.330	30.500	32.330	30.859	115,310,387
2024-09-30	26.850	29.390	26.830	29.390	28.053	129,105,763
2024-09-27	26.040	27.500	26.000	26.720	25.505	113,820,201
2024-09-26	25.350	26.340	25.140	26.150	24.961	109,289,752
2024-09-25	25.760	27.470	25.760	25.990	24.808	174,898,289
2024-09-24	28.620	28.620	28.620	28.620	27.318	14,502,200
2024-09-23	32.000	33.840	31.010	31.800	30.354	178,227,743
2024-09-20	31.230	31.680	30.440	30.760	29.361	84,663,527
2024-09-19	30.750	31.720	29.870	31.190	29.771	103,860,282
2024-09-18	30.380	31.550	30.290	30.880	29.475	105,024,022
2024-09-13	32.500	32.500	29.480	29.480	28.139	142,552,224
2024-09-12	33.880	34.600	32.520	32.750	31.260	120,919,464
2024-09-11	33.660	34.990	33.300	34.280	32.721	119,594,860
2024-09-10	34.340	35.490	33.660	33.660	32.129	135,525,233
2024-09-09	43.770	43.800	37.400	37.400	35.699	90,288,684
2024-09-06	38.760	41.550	38.500	41.550	39.660	112,108,429
2024-09-05	35.610	37.770	34.800	37.770	36.052	90,515,222
2024-09-04	32.980	34.340	30.000	34.340	32.778	135,678,492
2024-09-03	28.000	31.220	27.500	31.220	29.800	99,325,043
2024-09-02	28.000	28.380	27.180	28.380	27.089	116,106,461
2024-08-30	24.250	25.800	23.880	25.800	24.626	97,754,287
2024-08-29	24.000	24.850	21.520	23.450	22.383	165,380,967
2024-08-28	20.680	22.590	19.110	22.590	21.562	118,666,130
2024-08-27	19.900	20.540	19.300	20.540	19.606	149,661,502
2024-08-26	18.670	18.670	18.670	18.670	17.821	12,004,510
2024-08-23	16.970	16.970	16.960	16.970	16.198	25,796,313
2024-08-22	15.430	15.430	15.430	15.430	14.728	42,537,204
2024-08-21	14.000	14.030	13.780	14.030	13.392	23,856,993
2024-08-20	12.750	12.750	12.700	12.750	12.170	48,173,725
2024-08-19	11.590	11.590	11.590	11.590	11.063	5,750,230
2024-08-16	9.730	10.540	9.650	10.540	10.061	35,573,565
2024-08-15	8.790	9.580	8.700	9.580	9.144	26,715,805
2024-08-14	8.710	9.250	8.560	8.710	8.314	14,285,650
2024-08-13	8.540	8.620	8.470	8.600	8.209	2,254,995
2024-08-12	8.610	8.670	8.500	8.550	8.161	2,949,900
2024-08-09	8.660	8.830	8.610	8.660	8.266	3,727,415
2024-08-08	8.530	8.650	8.390	8.600	8.209	3,269,070
2024-08-07	8.590	8.590	8.480	8.530	8.142	2,686,125
2024-08-06	8.550	8.620	8.460	8.590	8.199	3,546,496
2024-08-05	8.710	8.830	8.440	8.450	8.066	5,926,775
2024-08-02	8.960	9.020	8.790	8.810	8.409	5,769,621
2024-08-01	8.980	9.130	8.950	9.030	8.619	5,059,486
2024-07-31	8.650	9.040	8.650	9.030	8.619	9,895,992
2024-07-30	8.430	8.650	8.350	8.600	8.209	3,657,700

← NewerPage 9 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.