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
2023-02-06	50.570	51.100	50.260	50.680	17.722	2,504,174
2023-02-03	50.660	51.110	49.880	50.600	17.694	2,217,714
2023-02-02	50.800	51.580	50.510	50.840	17.778	3,193,565
2023-02-01	50.500	50.950	50.230	50.920	17.806	3,012,363
2023-01-31	49.700	50.640	49.260	50.410	17.628	3,957,070
2023-01-30	49.150	50.060	49.140	49.650	17.362	3,466,001
2023-01-20	48.620	49.080	48.400	48.740	17.044	2,515,699
2023-01-19	48.290	49.290	48.000	48.600	16.995	4,261,157
2023-01-18	49.300	49.580	48.250	48.300	16.890	4,308,354
2023-01-17	51.660	51.660	48.680	49.280	17.233	6,868,830
2023-01-16	50.190	51.380	50.000	50.070	17.509	3,344,936
2023-01-13	49.610	51.040	49.120	50.470	17.649	3,783,646
2023-01-12	48.770	50.540	48.770	49.450	17.292	3,316,672
2023-01-11	50.180	50.660	48.700	48.700	17.030	2,998,953
2023-01-10	50.000	50.520	49.570	50.300	17.589	2,847,473
2023-01-09	49.350	50.660	48.840	50.170	17.544	3,366,953
2023-01-06	48.780	50.310	48.310	49.230	17.215	3,975,232
2023-01-05	47.880	49.300	47.610	49.010	17.138	3,711,534
2023-01-04	48.390	48.570	47.380	47.900	16.750	2,636,709
2023-01-03	46.870	48.800	46.710	48.680	17.023	2,729,456
2022-12-30	47.220	47.500	46.710	46.870	16.390	1,903,512
2022-12-29	47.220	47.850	47.000	47.000	16.435	1,569,235
2022-12-28	48.260	48.410	46.980	47.680	16.673	2,106,568
2022-12-27	48.300	49.100	47.800	48.700	17.030	1,862,901
2022-12-26	46.660	48.790	46.660	48.400	16.925	2,203,157
2022-12-23	47.500	47.700	46.470	46.790	16.362	1,870,584
2022-12-22	49.050	49.460	47.460	47.460	16.596	2,079,128
2022-12-21	50.630	50.870	48.500	48.970	17.124	3,381,431
2022-12-20	50.530	51.700	50.530	51.010	17.837	2,438,318
2022-12-19	50.910	52.240	50.310	50.810	17.768	3,367,985
2022-12-16	53.100	53.530	50.770	51.150	17.886	4,555,588
2022-12-15	52.270	54.280	52.270	53.710	18.782	3,764,493
2022-12-14	51.890	54.000	51.760	52.580	18.386	3,805,653
2022-12-13	52.740	53.080	51.400	51.620	18.051	2,337,613
2022-12-12	52.310	53.510	51.800	52.880	18.491	3,108,128
2022-12-09	54.710	55.360	52.870	52.870	18.488	5,833,919
2022-12-08	54.950	55.100	53.880	54.790	19.159	3,335,057
2022-12-07	54.950	56.770	54.400	55.080	19.261	5,410,619
2022-12-06	56.430	56.570	54.380	54.750	19.145	4,488,511
2022-12-05	58.930	58.930	55.100	56.460	19.743	8,289,684
2022-12-02	52.400	58.000	52.400	58.000	20.282	10,629,092
2022-12-01	52.200	54.440	52.200	52.730	18.439	6,096,803
2022-11-30	51.450	52.500	50.450	51.980	18.177	3,878,119
2022-11-29	50.500	51.900	50.410	51.530	18.019	3,292,616
2022-11-28	50.450	51.500	49.990	50.640	17.708	2,841,000
2022-11-25	52.370	52.600	50.630	51.050	17.851	3,332,533
2022-11-24	51.800	53.700	51.520	52.490	18.355	3,232,404
2022-11-23	53.100	53.260	50.360	51.800	18.114	4,186,800
2022-11-22	54.800	55.200	52.800	53.000	18.533	4,104,220
2022-11-21	54.160	55.660	53.310	55.290	19.334	4,272,523
2022-11-18	55.950	56.500	54.120	54.170	18.943	4,289,637
2022-11-17	55.040	56.440	54.360	56.190	19.649	4,016,669
2022-11-16	57.710	57.950	54.550	55.450	19.390	6,874,046
2022-11-15	56.010	58.180	56.010	57.850	20.229	4,437,783
2022-11-14	57.000	57.970	55.750	56.250	19.670	4,348,419
2022-11-11	61.000	61.000	56.560	57.000	19.932	6,633,562
2022-11-10	60.310	61.730	58.710	59.670	20.866	6,813,395
2022-11-09	58.300	62.480	58.300	61.000	21.331	11,119,675
2022-11-08	60.510	60.800	57.000	57.200	20.002	14,211,598
2022-11-07	58.400	59.980	57.300	59.980	20.974	13,911,023

← NewerPage 16 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.