Suzhou K-Hiragawa Electronic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 35.870 | 36.400 | 35.150 | 35.730 | 17.810 | 3,066,772 |
| 2024-04-29 | 35.010 | 35.860 | 34.680 | 35.660 | 17.775 | 3,389,075 |
| 2024-04-26 | 34.100 | 34.840 | 33.820 | 34.440 | 17.167 | 2,699,037 |
| 2024-04-25 | 33.300 | 34.500 | 33.000 | 33.890 | 16.893 | 2,549,530 |
| 2024-04-24 | 32.120 | 33.120 | 31.810 | 33.100 | 16.499 | 2,202,099 |
| 2024-04-23 | 32.660 | 32.690 | 31.720 | 32.120 | 16.011 | 1,592,735 |
| 2024-04-22 | 31.860 | 32.680 | 31.120 | 32.180 | 16.041 | 2,443,973 |
| 2024-04-19 | 33.000 | 33.930 | 32.660 | 32.890 | 16.395 | 2,563,836 |
| 2024-04-18 | 33.060 | 34.650 | 32.320 | 33.740 | 16.818 | 3,303,787 |
| 2024-04-17 | 32.000 | 33.500 | 32.000 | 33.100 | 16.499 | 3,528,444 |
| 2024-04-16 | 33.530 | 33.560 | 30.510 | 31.590 | 15.746 | 4,452,365 |
| 2024-04-15 | 36.000 | 36.490 | 32.900 | 33.620 | 16.758 | 4,594,553 |
| 2024-04-12 | 35.770 | 36.650 | 35.380 | 36.550 | 18.219 | 3,555,492 |
| 2024-04-11 | 36.100 | 37.450 | 36.000 | 36.140 | 18.015 | 3,492,604 |
| 2024-04-10 | 38.000 | 39.780 | 36.400 | 36.400 | 18.144 | 5,698,088 |
| 2024-04-09 | 36.460 | 38.110 | 35.680 | 38.080 | 18.982 | 5,570,098 |
| 2024-04-08 | 37.340 | 38.110 | 36.390 | 36.460 | 18.174 | 4,991,375 |
| 2024-04-03 | 40.250 | 40.280 | 37.500 | 38.280 | 19.081 | 7,816,401 |
| 2024-04-02 | 42.630 | 43.200 | 40.020 | 40.640 | 20.258 | 9,195,614 |
| 2024-04-01 | 41.790 | 44.500 | 41.220 | 43.600 | 21.733 | 11,535,105 |
| 2024-03-29 | 41.420 | 42.790 | 39.800 | 42.790 | 21.329 | 5,870,982 |
| 2024-03-28 | 39.110 | 43.700 | 38.900 | 41.450 | 20.661 | 12,293,365 |
| 2024-03-27 | 39.400 | 41.500 | 38.900 | 39.780 | 19.829 | 10,783,551 |
| 2024-03-26 | 37.560 | 40.790 | 36.900 | 40.000 | 19.939 | 9,638,494 |
| 2024-03-25 | 40.000 | 40.100 | 38.090 | 38.220 | 19.051 | 5,625,043 |
| 2024-03-22 | 39.300 | 40.420 | 38.320 | 39.750 | 19.814 | 8,942,713 |
| 2024-03-21 | 38.950 | 39.700 | 38.550 | 39.370 | 19.625 | 7,604,623 |
| 2024-03-20 | 38.570 | 39.100 | 38.400 | 38.950 | 19.415 | 7,004,551 |
| 2024-03-19 | 40.020 | 40.370 | 38.800 | 38.800 | 19.340 | 14,651,509 |
| 2024-03-18 | 35.980 | 39.180 | 35.980 | 39.180 | 19.530 | 9,728,773 |
| 2024-03-15 | 34.860 | 35.620 | 34.710 | 35.620 | 17.755 | 3,417,916 |
| 2024-03-14 | 36.020 | 36.150 | 34.810 | 35.120 | 17.506 | 4,683,968 |
| 2024-03-13 | 35.990 | 37.280 | 35.800 | 36.550 | 18.219 | 6,145,587 |
| 2024-03-12 | 35.730 | 36.830 | 35.350 | 35.990 | 17.940 | 5,264,740 |
| 2024-03-11 | 35.600 | 36.000 | 34.500 | 35.740 | 17.815 | 4,933,361 |
| 2024-03-08 | 34.800 | 35.680 | 34.380 | 35.450 | 17.671 | 5,254,158 |
| 2024-03-07 | 35.500 | 35.960 | 34.300 | 34.550 | 17.222 | 5,653,523 |
| 2024-03-06 | 35.830 | 36.500 | 35.080 | 35.700 | 17.795 | 8,224,434 |
| 2024-03-05 | 36.110 | 39.000 | 35.000 | 37.000 | 18.443 | 13,169,214 |
| 2024-03-04 | 38.830 | 40.690 | 37.190 | 37.460 | 18.672 | 16,605,923 |
| 2024-03-01 | 34.820 | 36.990 | 33.200 | 36.990 | 18.438 | 13,898,981 |
| 2024-02-29 | 30.000 | 33.630 | 29.700 | 33.630 | 16.763 | 5,586,974 |
| 2024-02-28 | 33.910 | 34.250 | 30.550 | 30.570 | 15.238 | 7,034,832 |
| 2024-02-27 | 32.560 | 34.260 | 32.310 | 33.940 | 16.918 | 4,575,816 |
| 2024-02-26 | 32.910 | 33.800 | 31.820 | 32.920 | 16.409 | 4,033,680 |
| 2024-02-23 | 31.150 | 33.550 | 31.000 | 33.400 | 16.649 | 4,543,005 |
| 2024-02-22 | 30.660 | 31.410 | 30.650 | 31.150 | 15.527 | 3,422,591 |
| 2024-02-21 | 29.520 | 31.800 | 29.520 | 30.640 | 15.273 | 5,416,087 |
| 2024-02-20 | 29.000 | 30.690 | 28.810 | 29.790 | 14.849 | 5,967,470 |
| 2024-02-19 | 28.000 | 29.600 | 27.900 | 29.200 | 14.555 | 7,315,504 |
| 2024-02-08 | 25.160 | 27.590 | 24.000 | 27.590 | 13.753 | 6,812,072 |
| 2024-02-07 | 24.480 | 25.400 | 23.580 | 25.080 | 12.502 | 7,805,262 |
| 2024-02-06 | 23.310 | 25.810 | 22.660 | 24.680 | 12.302 | 6,362,777 |
| 2024-02-05 | 26.460 | 26.810 | 24.640 | 24.640 | 12.282 | 5,836,644 |
| 2024-02-02 | 28.880 | 29.230 | 26.710 | 27.380 | 13.648 | 5,382,904 |
| 2024-02-01 | 28.380 | 29.300 | 28.010 | 28.380 | 14.146 | 4,695,376 |
| 2024-01-31 | 30.680 | 30.860 | 28.380 | 28.380 | 14.146 | 5,301,368 |
| 2024-01-30 | 32.720 | 32.720 | 30.530 | 30.530 | 15.218 | 6,461,584 |
| 2024-01-29 | 34.870 | 34.940 | 32.320 | 32.460 | 16.180 | 7,109,978 |
| 2024-01-26 | 35.250 | 36.140 | 34.940 | 34.970 | 17.431 | 4,661,311 |
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.