Suzhou K-Hiragawa Electronic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 29.520 | 29.520 | 28.600 | 29.050 | 20.609 | 3,050,829 |
| 2024-07-26 | 29.250 | 30.250 | 29.000 | 29.800 | 21.141 | 5,571,154 |
| 2024-07-25 | 28.900 | 29.310 | 28.040 | 29.310 | 20.793 | 3,337,460 |
| 2024-07-24 | 28.380 | 29.340 | 28.110 | 28.980 | 20.559 | 2,405,160 |
| 2024-07-23 | 28.450 | 28.860 | 28.060 | 28.400 | 20.148 | 1,464,304 |
| 2024-07-22 | 28.800 | 28.800 | 28.300 | 28.410 | 20.155 | 793,402 |
| 2024-07-19 | 28.400 | 28.700 | 28.020 | 28.520 | 20.233 | 848,204 |
| 2024-07-18 | 28.010 | 28.650 | 27.740 | 28.400 | 20.148 | 1,317,120 |
| 2024-07-17 | 29.190 | 29.190 | 27.900 | 28.400 | 20.148 | 1,667,743 |
| 2024-07-16 | 29.000 | 29.390 | 28.690 | 29.070 | 20.623 | 1,397,704 |
| 2024-07-15 | 29.980 | 29.990 | 28.990 | 29.160 | 20.687 | 2,066,075 |
| 2024-07-12 | 29.630 | 29.770 | 29.060 | 29.630 | 21.020 | 2,982,532 |
| 2024-07-11 | 28.680 | 29.980 | 28.650 | 29.770 | 21.120 | 4,351,193 |
| 2024-07-10 | 28.480 | 28.770 | 28.040 | 28.400 | 20.148 | 1,346,833 |
| 2024-07-09 | 27.150 | 28.480 | 27.100 | 28.480 | 20.205 | 2,179,525 |
| 2024-07-08 | 27.470 | 27.760 | 27.120 | 27.330 | 19.389 | 891,184 |
| 2024-07-05 | 27.250 | 27.250 | 27.250 | 27.250 | 19.332 | 0 |
| 2024-07-04 | 28.150 | 28.480 | 27.090 | 27.250 | 19.332 | 1,451,548 |
| 2024-07-03 | 28.630 | 28.880 | 28.110 | 28.340 | 20.105 | 1,156,512 |
| 2024-07-02 | 28.900 | 29.090 | 28.320 | 28.510 | 20.226 | 1,230,745 |
| 2024-07-01 | 28.150 | 29.370 | 27.500 | 28.860 | 20.474 | 2,693,964 |
| 2024-06-28 | 28.290 | 29.100 | 27.830 | 28.150 | 19.970 | 2,345,502 |
| 2024-06-27 | 28.580 | 29.480 | 28.100 | 28.150 | 19.970 | 2,223,575 |
| 2024-06-26 | 28.690 | 29.000 | 28.080 | 28.950 | 20.538 | 2,315,952 |
| 2024-06-25 | 27.450 | 29.200 | 27.200 | 29.070 | 20.623 | 3,738,252 |
| 2024-06-24 | 28.380 | 28.680 | 27.320 | 27.450 | 19.474 | 1,667,226 |
| 2024-06-21 | 29.230 | 29.230 | 28.280 | 28.640 | 20.318 | 1,525,199 |
| 2024-06-20 | 29.100 | 29.500 | 28.600 | 29.100 | 20.644 | 2,759,887 |
| 2024-06-19 | 29.500 | 29.580 | 28.880 | 29.410 | 20.864 | 2,641,749 |
| 2024-06-18 | 29.810 | 30.210 | 29.390 | 29.560 | 20.971 | 2,675,478 |
| 2024-06-17 | 30.490 | 30.490 | 29.620 | 29.800 | 21.141 | 2,636,536 |
| 2024-06-14 | 28.770 | 30.420 | 28.480 | 30.150 | 21.389 | 4,905,251 |
| 2024-06-13 | 29.330 | 29.680 | 28.940 | 29.000 | 20.574 | 2,526,188 |
| 2024-06-12 | 28.700 | 29.800 | 28.530 | 29.510 | 20.935 | 3,504,088 |
| 2024-06-11 | 27.890 | 28.660 | 26.890 | 28.500 | 20.219 | 2,180,563 |
| 2024-06-07 | 28.950 | 29.190 | 27.800 | 27.900 | 19.793 | 2,243,378 |
| 2024-06-06 | 28.710 | 29.680 | 27.720 | 28.930 | 20.524 | 4,057,648 |
| 2024-06-05 | 30.990 | 31.400 | 29.300 | 29.750 | 21.106 | 4,452,968 |
| 2024-06-04 | 29.950 | 30.990 | 29.250 | 30.990 | 21.985 | 5,665,046 |
| 2024-06-03 | 30.270 | 30.280 | 28.560 | 29.630 | 21.020 | 3,911,308 |
| 2024-05-31 | 41.050 | 42.980 | 40.880 | 42.880 | 21.374 | 4,873,800 |
| 2024-05-30 | 40.600 | 41.090 | 39.700 | 41.050 | 20.462 | 2,476,616 |
| 2024-05-29 | 39.630 | 41.420 | 39.600 | 40.400 | 20.138 | 3,241,926 |
| 2024-05-28 | 40.160 | 40.580 | 39.720 | 40.020 | 19.949 | 2,108,568 |
| 2024-05-27 | 40.800 | 41.100 | 39.470 | 40.090 | 19.983 | 2,567,756 |
| 2024-05-24 | 40.880 | 41.470 | 39.600 | 41.080 | 20.477 | 3,479,558 |
| 2024-05-23 | 41.600 | 41.990 | 40.520 | 40.870 | 20.372 | 4,256,933 |
| 2024-05-22 | 39.260 | 42.180 | 39.120 | 42.150 | 21.010 | 6,874,553 |
| 2024-05-21 | 38.040 | 39.800 | 37.800 | 39.800 | 19.839 | 5,180,358 |
| 2024-05-20 | 37.400 | 38.180 | 37.070 | 38.140 | 19.011 | 2,857,993 |
| 2024-05-17 | 37.980 | 38.290 | 37.100 | 37.560 | 18.722 | 2,735,768 |
| 2024-05-16 | 37.960 | 38.380 | 36.720 | 37.910 | 18.897 | 5,126,536 |
| 2024-05-15 | 35.400 | 37.870 | 35.160 | 37.630 | 18.757 | 5,587,450 |
| 2024-05-14 | 35.390 | 36.000 | 35.080 | 35.610 | 17.750 | 1,431,231 |
| 2024-05-13 | 35.710 | 35.790 | 34.960 | 35.080 | 17.486 | 1,957,256 |
| 2024-05-10 | 35.970 | 36.430 | 35.200 | 36.280 | 18.084 | 2,437,652 |
| 2024-05-09 | 35.650 | 36.490 | 35.610 | 36.210 | 18.049 | 2,028,364 |
| 2024-05-08 | 36.160 | 36.560 | 35.260 | 35.340 | 17.616 | 2,032,716 |
| 2024-05-07 | 36.640 | 36.640 | 36.030 | 36.160 | 18.025 | 2,069,681 |
| 2024-05-06 | 36.000 | 36.650 | 35.890 | 36.480 | 18.184 | 2,262,232 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-23 | 0.2500 CNY |
| 2024-06-03 | 0.7000 CNY |
| 2023-05-16 | 0.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.