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
2026-04-24	94.000	96.410	87.520	91.070	91.070	12,006,717
2026-04-23	91.920	98.000	91.900	94.660	94.660	11,273,528
2026-04-22	90.400	92.950	89.000	91.360	91.360	9,916,735
2026-04-21	92.020	94.000	89.060	90.300	90.300	13,317,156
2026-04-20	87.350	91.690	83.330	91.690	91.690	19,384,433
2026-04-17	79.000	83.350	78.080	83.350	83.350	11,251,839
2026-04-16	68.800	75.770	68.200	75.770	75.770	6,446,815
2026-04-15	70.000	71.320	68.500	68.880	68.880	7,806,090
2026-04-14	70.030	71.500	68.180	70.040	70.040	9,878,077
2026-04-13	68.850	72.000	68.010	70.140	70.140	11,546,095
2026-04-10	67.030	71.000	64.670	69.980	69.980	14,192,604
2026-04-09	63.060	67.300	63.060	66.260	66.260	9,488,821
2026-04-08	63.180	64.450	62.190	64.370	64.370	9,504,883
2026-04-07	60.830	64.150	59.500	61.880	61.880	8,077,844
2026-04-03	63.330	64.980	61.360	61.460	61.460	7,353,100
2026-04-02	63.540	65.450	61.500	62.090	62.090	6,914,455
2026-04-01	68.000	68.150	63.010	64.250	64.250	10,295,816
2026-03-31	62.380	66.660	60.070	65.620	65.620	12,122,513
2026-03-30	63.660	65.400	62.310	63.660	63.660	5,903,365
2026-03-27	63.360	65.550	60.600	64.190	64.190	8,182,125
2026-03-26	66.000	68.000	64.000	64.310	64.310	11,000,119
2026-03-25	60.600	65.650	59.850	65.650	65.650	7,348,892
2026-03-24	58.250	61.210	55.770	59.680	59.680	9,741,049
2026-03-23	58.560	60.600	56.050	56.990	56.990	8,656,379
2026-03-20	67.190	68.000	61.210	61.210	61.210	13,438,710
2026-03-19	64.190	68.840	61.590	66.200	66.200	16,717,743
2026-03-18	55.500	63.490	54.040	63.490	63.490	17,495,124
2026-03-17	66.000	66.000	57.720	57.720	57.720	11,166,124
2026-03-16	58.990	64.130	57.300	64.130	64.130	9,912,347
2026-03-13	58.700	63.680	58.000	58.300	58.300	12,399,101
2026-03-12	59.940	63.780	58.180	59.510	59.510	8,597,155
2026-03-11	61.200	63.380	59.400	60.780	60.780	9,131,040
2026-03-10	59.160	62.000	58.930	60.990	60.990	9,786,921
2026-03-09	56.600	58.230	54.500	58.000	58.000	7,083,532
2026-03-06	58.340	59.890	55.800	58.700	58.700	7,111,131
2026-03-05	58.780	60.870	56.600	59.150	59.150	8,858,803
2026-03-04	56.000	58.620	56.000	57.690	57.690	5,431,671
2026-03-03	60.330	61.200	57.120	57.220	57.220	7,401,314
2026-03-02	56.110	61.410	56.000	59.330	59.330	8,865,766
2026-02-27	57.690	58.700	56.900	57.570	57.570	4,784,863
2026-02-26	58.420	60.470	57.700	59.210	59.210	6,944,730
2026-02-25	59.400	59.960	57.180	58.130	58.130	5,292,235
2026-02-24	60.980	61.310	59.100	59.130	59.130	6,001,746
2026-02-13	60.720	63.050	59.600	59.710	59.710	6,917,310
2026-02-12	61.500	63.310	60.250	61.950	61.950	9,477,838
2026-02-11	63.860	63.880	61.200	61.550	61.550	7,392,228
2026-02-10	66.000	67.600	61.000	62.640	62.640	16,690,966
2026-02-09	72.480	72.480	63.920	67.740	67.740	18,949,461
2026-02-06	69.670	73.060	67.800	71.020	71.020	10,580,889
2026-02-05	67.300	73.300	67.300	69.200	69.200	10,775,777
2026-02-04	71.120	71.580	64.660	68.660	68.660	13,677,255
2026-02-03	72.000	74.790	67.600	70.160	70.160	13,344,587
2026-02-02	66.300	73.100	66.300	69.270	69.270	14,198,069
2026-01-30	67.920	71.630	64.500	69.070	69.070	18,969,831
2026-01-29	63.550	68.280	63.550	66.590	66.590	16,378,471
2026-01-28	57.550	62.070	57.550	62.070	62.070	14,745,052
2026-01-27	51.400	56.430	50.050	56.430	56.430	8,254,316
2026-01-26	51.000	53.640	50.870	51.300	51.300	8,458,388
2026-01-23	52.700	54.100	51.470	51.970	51.970	10,593,736
2026-01-22	52.000	55.250	50.000	54.100	54.100	13,994,734

← NewerPage 3 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.