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
2026-07-22	51.400	54.850	50.600	52.050	52.050	5,315,432
2026-07-21	50.110	53.000	44.380	52.600	52.600	7,355,035
2026-07-20	55.500	56.490	49.310	49.310	49.310	5,781,481
2026-07-17	60.780	61.000	54.790	54.790	54.790	3,881,529
2026-07-16	63.000	64.800	60.300	60.880	60.880	3,682,495
2026-07-15	66.000	67.390	63.530	63.660	63.660	3,169,334
2026-07-14	64.020	66.670	62.080	66.190	66.190	3,360,422
2026-07-13	68.700	69.400	63.500	63.980	63.980	3,439,390
2026-07-10	71.130	73.890	69.240	69.480	69.480	3,766,075
2026-07-09	71.900	72.390	66.490	71.800	71.800	5,272,492
2026-07-08	69.500	75.130	69.500	70.630	70.630	5,452,300
2026-07-07	71.450	71.780	67.500	68.900	68.900	3,484,052
2026-07-06	74.720	75.480	70.610	72.100	72.100	3,929,800
2026-07-03	72.480	78.800	72.480	75.290	75.290	4,665,199
2026-07-02	74.030	76.280	72.860	73.330	73.330	3,844,429
2026-07-01	80.590	80.800	76.000	76.880	76.880	4,728,725
2026-06-30	78.000	81.860	75.500	80.990	80.990	4,686,578
2026-06-29	81.020	83.000	74.600	77.240	77.240	7,650,982
2026-06-26	88.360	89.000	82.820	82.890	82.890	5,618,001
2026-06-25	90.000	90.850	86.880	90.000	90.000	5,570,855
2026-06-24	88.800	89.880	86.540	89.250	89.250	4,554,038
2026-06-23	89.790	92.070	86.900	90.120	90.120	5,062,878
2026-06-22	95.000	95.630	88.610	91.100	91.100	8,477,702
2026-06-18	91.000	98.400	90.100	95.680	95.680	9,230,832
2026-06-17	90.870	92.550	90.000	91.840	91.840	5,734,975
2026-06-16	92.400	92.800	89.650	91.530	91.530	6,876,513
2026-06-15	82.290	90.780	82.290	90.780	90.780	5,372,600
2026-06-12	87.800	88.000	82.330	82.530	82.530	4,437,200
2026-06-11	85.180	87.200	84.390	85.800	85.800	3,601,030
2026-06-10	87.850	88.000	83.590	85.390	85.390	4,819,944
2026-06-09	89.990	90.540	86.710	89.630	89.630	4,929,480
2026-06-08	85.000	91.280	83.880	87.560	87.560	5,468,351
2026-06-05	92.600	94.570	88.460	88.700	88.700	6,812,793
2026-06-04	91.330	97.430	91.000	94.020	94.020	6,603,264
2026-06-03	95.910	98.000	90.910	94.960	94.960	10,962,181
2026-06-02	90.050	94.800	89.770	92.180	92.180	6,436,500
2026-06-01	94.000	97.560	87.590	88.010	88.010	7,691,769
2026-05-29	94.850	101.11	90.800	95.140	95.140	8,860,955
2026-05-28	91.000	93.360	89.100	92.850	92.850	5,859,884
2026-05-27	94.200	95.300	90.200	91.880	91.880	7,262,291
2026-05-26	97.010	99.900	95.140	97.750	97.750	6,345,908
2026-05-25	99.680	101.99	96.880	101.00	101.00	9,210,900
2026-05-22	96.530	98.390	95.260	97.590	97.590	6,365,670
2026-05-21	104.52	104.90	94.180	94.180	94.180	10,128,518
2026-05-20	102.16	103.44	100.00	102.39	102.39	8,355,696
2026-05-19	103.00	106.53	99.660	104.50	104.50	9,438,264
2026-05-18	110.00	115.97	102.25	103.44	103.44	14,763,921
2026-05-15	114.89	120.47	109.08	113.47	113.47	18,382,731
2026-05-14	115.38	115.38	111.50	115.38	115.38	7,491,382
2026-05-13	104.89	104.89	104.89	104.89	104.89	3,429,734
2026-05-12	95.350	95.350	95.350	95.350	95.350	1,747,610
2026-05-11	91.160	93.490	85.060	86.680	86.680	13,938,253
2026-05-08	83.440	89.490	82.300	89.260	89.260	9,545,291
2026-05-07	85.350	88.990	84.090	85.690	85.690	9,667,700
2026-05-06	83.480	87.460	83.480	84.860	84.860	6,519,793
2026-04-30	86.000	87.440	81.370	81.440	81.440	5,983,675
2026-04-29	84.650	87.240	83.500	86.210	86.210	4,858,507
2026-04-28	88.890	89.990	84.130	84.940	84.940	6,351,827
2026-04-27	91.960	92.490	87.600	88.920	88.920	7,605,671
2026-04-24	94.000	96.410	87.520	91.070	91.070	12,006,717

← NewerPage 2 of 5 · 243 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.