Suzhou K-Hiragawa Electronic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	35.020	35.840	34.300	35.700	17.795	6,024,177
2024-01-24	35.900	36.220	34.290	35.270	17.581	7,567,481
2024-01-23	35.820	36.990	34.730	36.110	18.000	8,318,696
2024-01-22	36.950	38.880	35.490	36.030	17.960	9,275,660
2024-01-19	37.920	38.000	36.460	36.460	18.174	7,404,317
2024-01-18	37.700	38.230	36.790	38.230	19.056	7,136,124
2024-01-17	38.200	39.270	37.410	37.460	18.672	6,747,848
2024-01-16	39.000	39.000	37.250	38.280	19.081	8,129,844
2024-01-15	38.790	38.790	38.790	38.790	19.335	0
2024-01-12	40.000	40.280	38.090	38.790	19.335	12,579,044
2024-01-11	39.090	40.820	38.940	40.390	20.133	14,838,395
2024-01-10	39.990	40.590	38.800	38.860	19.370	15,106,415
2024-01-09	43.000	43.930	40.580	41.080	20.477	23,110,350
2024-01-08	48.700	49.510	43.480	45.090	22.476	25,876,825
2024-01-05	53.500	53.500	48.310	48.310	24.081	27,160,057
2024-01-04	43.970	53.680	43.970	53.680	26.758	27,802,723
2024-01-03	45.000	52.730	43.150	48.800	24.325	34,463,444
2024-01-02	47.930	47.940	47.930	47.940	23.896	6,639,888
2023-12-29	40.110	43.580	39.830	43.580	21.723	10,163,844
2023-12-28	36.380	39.620	35.350	39.620	19.749	12,715,662
2023-12-27	35.900	36.900	35.410	36.020	17.955	4,339,100
2023-12-26	35.630	36.070	35.000	35.840	17.865	3,552,029
2023-12-25	33.660	36.470	32.800	36.150	18.020	7,594,229
2023-12-22	35.540	35.540	33.620	33.840	16.868	4,420,897
2023-12-21	35.900	36.000	34.510	35.630	17.760	6,550,084
2023-12-20	34.290	37.530	34.010	36.960	18.423	11,617,666
2023-12-19	33.910	34.300	33.150	34.130	17.013	2,506,626
2023-12-18	33.020	35.180	32.850	34.000	16.948	6,303,616
2023-12-15	33.090	33.850	32.920	33.020	16.459	2,093,615
2023-12-14	33.450	33.790	32.830	32.900	16.400	2,548,196
2023-12-13	33.560	34.220	33.180	33.560	16.728	1,757,336
2023-12-12	34.590	34.590	33.520	33.730	16.813	2,798,958
2023-12-11	34.520	35.440	34.100	34.700	17.297	3,755,830
2023-12-08	33.440	35.800	33.330	35.100	17.496	4,705,019
2023-12-07	33.000	33.620	32.990	33.530	16.714	2,297,041
2023-12-06	33.080	33.780	33.030	33.200	16.549	1,599,948
2023-12-05	34.200	34.650	33.230	33.240	16.569	1,879,522
2023-12-04	33.760	35.300	33.480	34.220	17.058	3,241,761
2023-12-01	33.950	33.950	32.620	33.760	16.828	1,717,940
2023-11-30	33.870	34.190	33.180	33.680	16.788	2,383,791
2023-11-29	34.300	34.630	33.800	34.030	16.963	1,973,876
2023-11-28	33.730	34.590	33.730	34.310	17.102	2,321,337
2023-11-27	33.710	34.500	33.390	33.730	16.813	2,317,190
2023-11-24	35.030	35.140	33.410	33.770	16.833	3,453,598
2023-11-23	34.370	35.180	34.200	35.070	17.481	4,239,009
2023-11-22	34.640	35.990	34.200	34.200	17.048	6,132,095
2023-11-21	36.720	36.720	34.490	34.810	17.352	11,568,537
2023-11-20	36.220	38.030	36.000	36.720	18.304	12,632,699
2023-11-17	33.400	34.880	33.220	34.570	17.232	4,725,912
2023-11-16	33.150	34.800	32.950	34.040	16.968	4,245,164
2023-11-15	33.380	33.880	32.810	33.150	16.524	2,011,861
2023-11-14	32.520	34.000	32.510	33.290	16.594	3,409,537
2023-11-13	32.790	32.790	32.010	32.520	16.210	1,967,212
2023-11-10	32.330	32.970	32.060	32.410	16.155	2,073,170
2023-11-09	32.290	32.660	32.110	32.380	16.140	2,053,648
2023-11-08	32.300	32.450	32.000	32.220	16.061	2,047,847
2023-11-07	32.040	32.690	31.850	32.480	16.190	2,252,677
2023-11-06	31.650	32.180	31.520	31.970	15.936	2,363,295
2023-11-03	30.740	31.650	30.740	31.480	15.692	2,767,755
2023-11-02	31.800	31.840	30.600	30.700	15.303	2,641,256

← NewerPage 12 of 17 · 979 trading daysOlder →

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.