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
2023-11-01	31.270	32.210	31.270	31.890	15.896	4,098,987
2023-10-31	30.240	32.320	30.020	31.970	15.936	9,174,564
2023-10-30	28.920	30.570	28.710	30.260	15.084	3,742,508
2023-10-27	28.200	29.050	28.200	28.950	14.431	2,407,814
2023-10-26	28.580	28.720	28.060	28.590	14.251	1,891,837
2023-10-25	28.800	29.370	28.600	28.810	14.361	2,197,944
2023-10-24	27.470	29.290	27.470	28.930	14.421	3,328,785
2023-10-23	28.670	28.990	27.300	27.520	13.718	2,957,594
2023-10-20	29.200	29.550	28.750	28.940	14.426	2,042,241
2023-10-19	28.870	29.900	28.720	29.200	14.555	3,240,736
2023-10-18	30.110	30.110	28.500	28.900	14.406	3,408,675
2023-10-17	29.920	30.450	29.690	30.320	15.113	2,915,108
2023-10-16	30.620	31.000	29.810	30.370	15.138	3,548,070
2023-10-13	31.000	31.300	30.520	30.620	15.263	4,280,404
2023-10-12	31.720	31.970	30.770	30.950	15.427	6,951,812
2023-10-11	31.200	32.860	30.250	32.270	16.085	11,646,214
2023-10-10	31.450	31.500	30.600	31.120	15.512	6,651,781
2023-10-09	31.000	32.000	30.600	31.800	15.851	10,787,402
2023-09-28	28.830	31.500	28.670	31.500	15.702	6,785,682
2023-09-27	28.480	29.250	28.300	28.640	14.276	1,286,034
2023-09-26	28.860	28.970	28.210	28.700	14.306	1,769,723
2023-09-25	28.970	30.500	28.800	29.150	14.530	2,612,640
2023-09-22	27.790	29.590	27.720	29.530	14.720	2,676,772
2023-09-21	27.700	28.190	27.500	27.790	13.852	915,476
2023-09-20	27.940	28.400	27.800	27.810	13.862	733,236
2023-09-19	28.480	28.720	27.740	27.950	13.932	993,602
2023-09-18	28.360	28.880	28.080	28.460	14.186	822,886
2023-09-15	28.810	28.990	28.230	28.350	14.132	891,486
2023-09-14	28.820	29.000	28.290	28.600	14.256	1,138,720
2023-09-13	30.140	30.140	28.580	28.870	14.391	2,361,760
2023-09-12	29.880	30.740	29.330	30.000	14.954	2,821,929
2023-09-11	29.620	30.300	29.100	30.080	14.994	2,189,908
2023-09-08	29.380	29.770	29.090	29.620	14.765	1,132,801
2023-09-07	30.550	30.590	29.240	29.380	14.645	1,700,613
2023-09-06	29.610	30.660	29.320	30.540	15.223	2,406,825
2023-09-05	29.350	29.990	29.220	29.760	14.834	1,816,018
2023-09-04	29.360	29.640	28.720	29.250	14.580	1,373,724
2023-09-01	29.600	29.870	29.150	29.360	14.635	1,081,998
2023-08-31	29.310	29.850	29.070	29.680	14.795	2,003,629
2023-08-30	28.170	29.650	28.170	29.270	14.590	2,942,542
2023-08-29	26.270	28.340	26.230	28.230	14.072	3,696,520
2023-08-28	27.650	27.840	26.270	26.370	13.145	1,974,437
2023-08-25	27.820	27.970	26.320	26.530	13.224	3,017,028
2023-08-24	29.190	29.760	27.580	28.130	14.022	3,721,765
2023-08-23	29.700	30.530	29.280	29.470	14.690	5,135,827
2023-08-22	29.210	29.970	28.160	29.400	14.655	2,553,762
2023-08-21	29.200	30.140	28.760	29.050	14.480	2,030,991
2023-08-18	29.040	29.580	28.820	28.880	14.396	1,164,828
2023-08-17	28.440	29.070	28.080	29.040	14.475	1,536,259
2023-08-16	28.980	29.120	28.500	28.500	14.206	1,632,092
2023-08-15	28.700	29.850	28.670	29.040	14.475	1,841,459
2023-08-14	28.970	28.970	28.420	28.710	14.311	1,477,028
2023-08-11	29.350	29.810	28.700	28.790	14.351	2,040,791
2023-08-10	29.380	29.540	29.000	29.410	14.660	846,053
2023-08-09	29.790	29.890	29.070	29.220	14.565	1,596,537
2023-08-08	30.290	30.430	29.700	29.940	14.924	1,265,450
2023-08-07	30.200	30.770	30.070	30.320	15.113	1,379,644
2023-08-04	29.850	30.330	29.850	30.070	14.989	922,450
2023-08-03	29.970	30.150	29.680	29.850	14.879	839,579
2023-08-02	29.810	30.110	29.800	30.020	14.964	695,996

← NewerPage 13 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.