Suzhou K-Hiragawa Electronic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 49.410 | 54.530 | 49.410 | 54.530 | 19.068 | 6,826,086 |
| 2022-11-03 | 48.300 | 50.750 | 47.920 | 49.570 | 17.334 | 5,617,239 |
| 2022-11-02 | 48.330 | 49.400 | 48.300 | 48.450 | 16.942 | 4,847,728 |
| 2022-11-01 | 47.340 | 48.830 | 47.000 | 48.410 | 16.928 | 4,279,572 |
| 2022-10-31 | 46.000 | 47.610 | 45.720 | 47.220 | 16.512 | 4,449,396 |
| 2022-10-28 | 49.410 | 49.600 | 46.090 | 46.330 | 16.201 | 8,918,655 |
| 2022-10-27 | 49.920 | 51.880 | 49.710 | 49.810 | 17.418 | 8,419,889 |
| 2022-10-26 | 48.800 | 51.690 | 48.530 | 50.360 | 17.610 | 10,087,791 |
| 2022-10-25 | 49.620 | 49.630 | 47.800 | 48.430 | 16.935 | 7,851,108 |
| 2022-10-24 | 48.200 | 50.790 | 47.890 | 49.810 | 17.418 | 13,356,891 |
| 2022-10-21 | 48.630 | 49.110 | 47.260 | 47.670 | 16.669 | 10,063,128 |
| 2022-10-20 | 49.850 | 51.360 | 48.040 | 48.720 | 17.037 | 13,819,390 |
| 2022-10-19 | 51.200 | 54.190 | 50.150 | 50.780 | 17.757 | 23,280,263 |
| 2022-10-18 | 52.980 | 54.340 | 50.700 | 53.830 | 18.824 | 30,767,519 |
| 2022-10-17 | 49.400 | 49.400 | 49.400 | 49.400 | 17.274 | 11,511,433 |
| 2022-10-14 | 46.000 | 47.500 | 44.680 | 44.910 | 15.704 | 20,282,874 |
| 2022-10-13 | 52.000 | 53.500 | 49.440 | 49.440 | 17.288 | 19,674,364 |
| 2022-10-12 | 54.930 | 54.930 | 49.940 | 54.930 | 19.208 | 9,684,083 |
| 2022-10-11 | 41.620 | 49.940 | 41.620 | 49.940 | 17.463 | 3,490,496 |
← NewerPage 17 of 17 · 979 trading days
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.