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
2023-08-01	30.400	30.400	29.810	29.910	14.909	1,501,203
2023-07-31	30.580	30.950	30.280	30.430	15.168	1,612,331
2023-07-28	30.700	30.800	30.270	30.770	15.338	1,400,257
2023-07-27	31.410	31.530	30.710	30.770	15.338	1,762,588
2023-07-26	31.880	31.880	31.260	31.490	15.697	1,558,043
2023-07-25	32.020	32.530	31.710	31.880	15.891	2,064,036
2023-07-24	31.230	32.500	31.050	32.030	15.966	1,941,105
2023-07-21	31.810	32.370	31.230	31.460	15.682	1,574,664
2023-07-20	32.980	32.980	31.750	31.810	15.856	1,725,897
2023-07-19	33.800	33.800	32.650	32.700	16.300	1,907,158
2023-07-18	33.810	34.200	33.050	33.280	16.589	2,925,731
2023-07-17	33.600	34.300	32.950	33.650	16.773	3,975,193
2023-07-14	32.610	33.880	32.610	33.300	16.599	3,673,898
2023-07-13	31.200	33.250	30.980	32.900	16.400	4,485,538
2023-07-12	31.950	31.950	31.010	31.080	15.492	2,612,319
2023-07-11	31.880	32.350	31.780	31.930	15.916	2,043,182
2023-07-10	33.000	33.000	31.720	32.060	15.981	2,670,813
2023-07-07	33.250	33.400	32.250	32.760	16.330	3,928,937
2023-07-06	32.140	34.570	31.800	33.490	16.694	7,029,108
2023-07-05	32.500	33.670	32.250	32.490	16.195	4,346,221
2023-07-04	31.970	32.880	31.890	32.520	16.210	3,675,784
2023-07-03	32.970	33.900	31.710	31.920	15.911	5,175,883
2023-06-30	31.440	32.740	31.320	32.350	16.125	7,075,404
2023-06-29	29.820	32.360	29.720	31.290	15.597	9,128,133
2023-06-28	30.740	30.800	29.170	30.120	15.014	8,228,409
2023-06-27	31.500	31.990	30.780	30.980	15.442	11,137,570
2023-06-26	36.000	36.450	33.150	33.150	16.524	14,673,649
2023-06-21	36.830	36.830	36.000	36.830	18.358	10,727,158
2023-06-20	33.480	33.480	33.480	33.480	16.689	1,087,282
2023-06-19	29.290	30.570	29.290	30.440	15.173	2,873,752
2023-06-16	29.600	29.600	29.120	29.390	14.650	956,385
2023-06-15	29.690	29.690	29.220	29.360	14.635	1,316,790
2023-06-14	29.750	29.860	29.280	29.550	14.730	1,262,592
2023-06-13	29.430	30.070	29.430	29.870	14.889	1,470,705
2023-06-12	29.000	29.890	28.910	29.660	14.785	1,746,987
2023-06-09	28.990	29.430	28.820	29.080	14.495	1,461,924
2023-06-08	29.600	29.660	28.850	29.020	14.465	2,004,217
2023-06-07	29.500	30.100	29.370	29.720	14.814	1,509,860
2023-06-06	30.700	30.700	29.490	29.710	14.809	3,166,830
2023-06-05	30.180	31.340	30.150	30.940	15.423	2,990,013
2023-06-02	31.960	32.000	30.000	30.340	15.123	4,515,840
2023-06-01	30.590	31.790	30.370	31.350	15.627	5,178,880
2023-05-31	30.210	31.960	29.900	30.660	15.283	4,157,771
2023-05-30	30.780	30.780	30.000	30.070	14.989	2,878,996
2023-05-29	29.400	31.090	29.400	30.890	15.398	4,282,247
2023-05-26	29.350	29.740	28.880	29.620	14.765	2,070,975
2023-05-25	29.230	29.880	28.780	29.350	14.630	2,721,499
2023-05-24	28.180	30.190	27.970	29.560	14.735	4,033,003
2023-05-23	28.340	28.560	28.070	28.180	14.047	1,622,270
2023-05-22	28.280	28.600	28.110	28.340	14.127	1,727,773
2023-05-19	28.700	28.880	28.400	28.400	14.156	2,017,226
2023-05-18	28.050	28.950	28.050	28.780	14.346	3,043,713
2023-05-17	27.570	28.950	27.220	28.530	14.221	4,212,236
2023-05-16	27.700	28.970	26.920	28.130	14.022	4,173,388
2023-05-15	38.270	39.200	38.260	39.180	13.701	1,851,651
2023-05-12	38.870	39.050	38.130	38.250	13.375	1,471,058
2023-05-11	38.500	38.940	38.440	38.850	13.585	1,259,496
2023-05-10	38.310	38.690	38.090	38.430	13.438	1,393,104
2023-05-09	39.210	39.300	38.100	38.100	13.323	2,624,910
2023-05-08	39.430	39.730	38.880	39.350	13.760	1,743,537

← NewerPage 14 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.