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
2023-05-05	39.900	40.010	39.100	39.250	13.725	1,936,440
2023-05-04	40.300	40.300	39.450	40.000	13.987	3,142,703
2023-04-28	39.510	41.090	39.510	40.820	14.274	3,393,504
2023-04-27	40.790	40.860	39.430	39.500	13.813	4,557,822
2023-04-26	41.660	42.660	40.910	40.950	14.320	7,746,737
2023-04-25	45.450	46.000	45.450	45.450	15.893	1,236,446
2023-04-24	51.310	51.440	50.350	50.500	17.659	2,335,733
2023-04-21	53.280	53.550	51.230	51.310	17.942	3,259,600
2023-04-20	53.750	54.290	53.100	53.350	18.656	2,623,812
2023-04-19	53.080	55.500	53.050	53.900	18.848	3,382,254
2023-04-18	53.350	53.490	52.590	52.990	18.530	2,401,823
2023-04-17	52.500	53.920	52.310	53.680	18.771	4,037,247
2023-04-14	51.710	52.590	51.600	52.260	18.275	2,309,325
2023-04-13	52.500	52.960	51.630	51.650	18.061	2,198,767
2023-04-12	51.970	52.500	51.840	52.420	18.331	1,869,487
2023-04-11	51.620	52.290	51.280	52.170	18.243	2,674,788
2023-04-10	52.040	52.820	51.600	51.610	18.047	2,676,922
2023-04-07	51.600	52.180	51.510	52.070	18.208	2,181,480
2023-04-06	50.890	52.350	50.680	51.700	18.079	3,666,014
2023-04-04	51.570	51.710	50.810	51.130	17.879	2,859,075
2023-04-03	50.460	52.320	50.260	51.550	18.026	5,449,103
2023-03-31	48.740	50.680	48.740	50.460	17.645	4,634,360
2023-03-30	48.800	48.990	47.820	48.570	16.984	1,582,190
2023-03-29	48.060	49.100	47.770	48.800	17.065	2,140,045
2023-03-28	48.970	49.270	47.400	47.760	16.701	2,224,835
2023-03-27	49.010	49.260	47.830	48.400	16.925	1,902,964
2023-03-24	48.970	49.580	48.310	49.050	17.152	2,166,662
2023-03-23	48.740	49.560	48.680	49.020	17.142	1,753,690
2023-03-22	49.000	49.150	48.590	48.860	17.086	1,087,721
2023-03-21	47.830	48.840	47.830	48.810	17.068	1,418,922
2023-03-20	48.210	48.250	47.370	48.170	16.844	1,763,294
2023-03-17	47.080	48.610	46.800	48.030	16.795	2,152,190
2023-03-16	46.650	47.140	46.270	46.800	16.365	1,596,184
2023-03-15	46.930	47.450	46.710	46.720	16.337	1,331,114
2023-03-14	47.390	47.390	46.000	46.690	16.327	2,301,189
2023-03-13	47.990	48.250	47.200	47.500	16.610	1,742,785
2023-03-10	48.800	48.980	48.040	48.080	16.813	1,236,720
2023-03-09	48.150	49.120	48.000	48.930	17.110	1,773,172
2023-03-08	47.830	48.200	47.700	48.200	16.855	1,381,768
2023-03-07	49.650	49.690	47.800	47.890	16.746	2,800,740
2023-03-06	49.930	49.950	49.060	49.640	17.358	1,972,112
2023-03-03	49.610	50.110	49.400	49.970	17.474	1,712,256
2023-03-02	50.320	50.600	49.220	49.600	17.344	2,404,605
2023-03-01	49.760	50.340	49.440	50.310	17.593	1,727,622
2023-02-28	49.680	49.940	49.220	49.760	17.400	1,335,416
2023-02-27	50.160	50.350	49.450	49.470	17.299	1,835,187
2023-02-24	50.700	51.080	50.100	50.360	17.610	1,954,002
2023-02-23	51.200	51.480	50.460	50.840	17.778	2,019,035
2023-02-22	51.070	51.650	50.830	51.200	17.904	1,527,222
2023-02-21	51.300	51.850	50.350	51.550	18.026	2,808,486
2023-02-20	51.180	51.470	50.310	51.300	17.939	1,857,688
2023-02-17	51.000	52.250	50.860	51.020	17.841	2,864,140
2023-02-16	53.200	53.300	50.620	50.820	17.771	3,984,288
2023-02-15	52.580	53.630	52.410	53.370	18.663	3,737,429
2023-02-14	52.390	53.390	52.250	52.640	18.407	2,941,845
2023-02-13	52.350	53.020	51.990	52.360	18.310	3,670,703
2023-02-10	52.600	53.570	52.210	52.440	18.338	3,840,024
2023-02-09	52.010	53.470	51.770	53.040	18.547	5,260,582
2023-02-08	51.590	52.850	51.300	51.900	18.149	3,872,881
2023-02-07	50.550	52.480	50.450	51.550	18.026	3,225,297

← NewerPage 15 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.