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
2026-01-21	45.420	50.850	45.030	50.850	50.850	9,246,033
2026-01-20	48.950	49.600	45.360	46.230	46.230	13,295,512
2026-01-19	48.310	52.180	48.190	49.780	49.780	13,491,723
2026-01-16	47.320	50.670	46.500	50.670	50.670	13,823,689
2026-01-15	43.960	47.450	43.520	46.060	46.060	13,274,688
2026-01-14	44.000	46.190	43.080	44.750	44.750	12,318,369
2026-01-13	43.930	45.880	42.560	44.840	44.840	12,050,782
2026-01-12	44.550	46.800	42.500	44.710	44.710	16,528,833
2026-01-09	42.000	46.200	41.210	44.530	44.530	19,002,382
2026-01-08	42.000	43.430	40.490	42.000	42.000	21,715,989
2026-01-07	36.370	40.410	36.370	40.410	40.410	19,512,502
2026-01-06	37.420	38.180	36.450	36.740	36.740	29,999,028
2026-01-05	31.960	34.710	31.960	34.710	34.710	6,124,340
2025-12-31	31.690	32.470	31.180	31.550	31.550	6,296,288
2025-12-30	32.200	32.800	31.780	31.880	31.880	6,629,836
2025-12-29	32.320	32.800	31.830	32.380	32.380	5,639,220
2025-12-26	32.840	32.970	32.000	32.330	32.330	6,980,644
2025-12-25	33.970	33.970	32.430	33.040	33.040	8,445,564
2025-12-24	32.490	35.300	32.260	33.970	33.970	17,133,093
2025-12-23	30.390	33.550	30.230	32.740	32.740	17,374,303
2025-12-22	30.220	30.850	29.900	30.500	30.500	5,025,755
2025-12-19	31.080	31.920	29.780	30.060	30.060	6,349,744
2025-12-18	31.180	31.400	30.300	30.710	30.710	5,112,440
2025-12-17	30.360	31.860	30.130	31.680	31.680	5,930,000
2025-12-16	31.670	31.680	29.930	30.220	30.220	5,488,760
2025-12-15	31.640	32.100	31.030	31.670	31.670	4,445,100
2025-12-12	32.420	32.990	31.400	32.120	32.120	6,925,800
2025-12-11	33.170	33.480	32.100	32.440	32.440	7,812,256
2025-12-10	32.720	33.230	32.570	32.950	32.950	5,179,444
2025-12-09	33.200	34.100	32.960	33.080	33.080	9,542,300
2025-12-08	32.700	34.070	31.850	33.400	33.400	15,981,220
2025-12-05	29.650	32.580	29.550	32.580	32.580	7,903,972
2025-12-04	30.370	30.600	29.500	29.620	29.620	5,044,900
2025-12-03	30.210	31.380	29.650	30.550	30.550	9,460,597
2025-12-02	30.450	30.650	29.990	30.110	30.110	3,522,283
2025-12-01	31.000	31.060	30.220	30.650	30.650	4,674,872
2025-11-28	31.800	32.500	30.910	31.050	31.050	6,176,960
2025-11-27	31.420	32.850	31.050	31.570	31.570	8,717,422
2025-11-26	32.370	32.800	30.800	31.280	31.280	11,515,576
2025-11-25	29.170	31.800	29.100	31.800	31.800	4,044,116
2025-11-24	29.370	29.650	28.270	28.910	28.910	6,140,564
2025-11-21	31.270	31.590	28.730	28.920	28.920	9,376,576
2025-11-20	32.950	33.800	31.390	31.660	31.660	5,221,100
2025-11-19	33.420	33.930	32.050	32.150	32.150	6,438,897
2025-11-18	32.630	35.380	32.340	33.250	33.250	11,517,052
2025-11-17	33.500	34.180	32.270	32.870	32.870	6,357,440
2025-11-14	34.800	34.940	32.700	33.460	33.460	11,148,221
2025-11-13	35.500	37.070	34.280	35.090	35.090	10,989,340
2025-11-12	35.220	37.100	34.400	35.950	35.950	15,682,722
2025-11-11	35.960	38.700	35.450	35.620	35.620	19,772,755
2025-11-10	37.900	38.850	34.200	35.180	35.180	17,866,388
2025-11-07	35.000	38.890	35.000	37.810	37.810	18,058,067
2025-11-06	32.240	36.630	32.120	36.630	36.630	20,742,739
2025-11-05	31.360	33.840	31.300	33.300	33.300	20,247,861
2025-11-04	29.000	32.080	28.880	32.080	32.080	14,812,092
2025-11-03	28.000	29.490	27.320	29.160	29.160	5,964,750
2025-10-31	28.050	28.300	27.630	28.060	28.060	3,079,318
2025-10-30	29.000	29.040	28.280	28.330	28.330	2,839,295
2025-10-29	29.090	29.500	28.740	29.060	29.060	1,838,949
2025-10-28	29.100	29.390	28.950	29.200	29.200	2,051,863

← NewerPage 4 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.