Shenzhen Huaqiang Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	20.330	20.480	19.960	20.010	20.010	10,263,534
2026-10-21	20.380	20.530	20.260	20.330	20.330	9,264,186
2026-10-20	19.800	20.340	19.750	20.290	20.290	10,675,158
2026-10-19	19.770	20.000	19.500	19.900	19.900	10,019,499
2026-10-16	20.500	20.530	19.820	19.960	19.960	13,622,853
2026-10-15	20.000	20.550	19.910	20.150	20.150	17,644,697
2026-10-14	20.500	20.640	20.050	20.070	20.070	8,895,800
2026-10-13	20.300	20.800	19.920	20.560	20.560	11,250,369
2026-10-12	20.970	21.090	20.600	20.620	20.620	8,250,623
2026-10-09	20.870	21.060	20.150	20.990	20.990	13,705,492
2026-10-08	21.360	21.600	20.860	21.000	21.000	10,615,611
2026-09-30	21.810	21.900	21.270	21.320	21.320	9,401,476
2026-09-29	21.800	22.060	21.780	21.960	21.660	8,233,669
2026-09-28	22.740	22.740	21.750	21.840	21.542	13,365,506
2026-09-24	23.090	23.200	22.740	22.740	22.429	13,187,214
2026-09-23	23.600	23.710	23.200	23.290	22.972	14,822,195
2026-09-22	23.840	23.980	23.310	23.470	23.149	24,518,260
2026-09-21	23.400	24.090	23.230	23.760	23.435	32,514,594
2026-09-18	22.900	23.230	22.710	23.090	22.775	20,858,207
2026-09-17	22.770	23.090	22.510	22.580	22.272	17,478,747
2026-09-16	22.300	22.950	22.210	22.950	22.637	17,913,968
2026-09-15	22.420	22.660	22.300	22.300	21.995	11,687,755
2026-09-14	22.300	22.780	22.110	22.590	22.281	11,835,502
2026-09-11	22.800	22.800	22.070	22.530	22.222	19,389,862
2026-09-10	23.000	23.260	22.820	23.090	22.775	14,569,315
2026-09-09	23.660	23.760	23.200	23.420	23.100	18,608,513
2026-09-08	24.050	24.180	23.500	23.660	23.337	25,751,000
2026-09-07	23.980	24.200	23.770	24.050	23.721	24,979,991
2026-09-04	24.430	24.490	23.590	23.770	23.445	28,615,777
2026-09-03	24.780	24.960	24.010	24.200	23.869	34,073,167
2026-09-02	24.150	25.000	24.150	24.640	24.303	48,806,690
2026-09-01	24.500	24.770	24.300	24.410	24.077	35,526,963
2026-08-31	23.600	24.560	23.530	24.550	24.215	60,601,176
2026-08-28	22.730	24.850	22.590	24.850	24.511	60,959,655
2026-08-27	22.200	22.590	22.050	22.590	22.281	16,487,187
2026-08-26	22.250	22.340	21.960	22.120	21.818	9,644,936
2026-08-25	21.580	22.220	21.400	22.150	21.847	11,213,745
2026-08-24	22.400	22.450	21.590	21.870	21.571	12,790,159
2026-08-21	22.040	22.450	21.850	22.390	22.084	12,658,958
2026-08-20	22.530	22.580	22.090	22.240	21.936	13,395,371
2026-08-19	23.340	23.340	22.170	22.200	21.897	24,585,840
2026-08-18	23.800	23.860	23.300	23.810	23.485	19,614,381
2026-08-17	23.390	23.740	23.210	23.740	23.416	20,678,614
2026-08-14	23.350	23.480	23.000	23.380	23.061	16,384,325
2026-08-13	23.750	23.950	23.160	23.160	22.844	23,447,540
2026-08-12	23.220	23.550	23.070	23.530	23.209	18,919,811
2026-08-11	23.000	23.560	22.880	23.260	22.942	21,642,500
2026-08-10	23.540	23.610	22.900	23.240	22.923	21,197,216
2026-08-07	23.110	23.500	22.730	23.420	23.100	30,079,203
2026-08-06	23.000	23.290	22.720	22.990	22.676	27,471,893
2026-08-05	22.530	23.460	22.490	23.270	22.952	36,080,636
2026-08-04	22.180	22.700	22.080	22.600	22.291	26,926,867
2026-08-03	21.620	22.090	21.550	22.020	21.719	22,341,550
2026-07-31	21.660	22.160	21.530	21.780	21.483	30,068,619
2026-07-30	21.300	21.490	20.540	20.760	20.476	19,770,077
2026-07-29	21.300	21.580	20.630	21.530	21.236	21,640,567
2026-07-28	21.720	21.960	21.270	21.410	21.118	18,521,381
2026-07-27	21.500	22.080	21.210	22.080	21.778	21,207,000
2026-07-24	21.930	22.210	21.500	21.610	21.315	18,504,858
2026-07-23	22.420	22.900	22.150	22.370	22.064	23,476,510

Page 1 of 21 · 1,218 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.