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
2025-10-27	29.000	29.800	28.820	29.260	29.260	2,859,540
2025-10-24	28.750	29.000	28.500	28.940	28.940	2,484,476
2025-10-23	28.740	28.740	28.010	28.550	28.550	1,783,880
2025-10-22	28.510	29.070	28.100	28.770	28.770	2,515,430
2025-10-21	28.500	28.640	28.180	28.560	28.560	2,247,064
2025-10-20	28.150	28.580	28.000	28.210	28.210	1,839,483
2025-10-17	28.500	29.200	27.750	27.810	27.810	3,314,224
2025-10-16	29.670	29.850	28.800	28.950	28.950	3,085,955
2025-10-15	29.410	30.180	29.220	29.910	29.910	3,934,320
2025-10-14	29.840	30.100	28.880	29.030	29.030	2,857,900
2025-10-13	29.140	29.630	28.220	29.500	29.500	2,866,260
2025-10-10	31.330	31.330	29.840	30.030	30.030	4,486,480
2025-10-09	31.690	32.450	31.280	31.380	31.380	4,075,147
2025-09-30	32.140	32.760	31.570	31.610	31.610	4,436,336
2025-09-29	31.300	34.200	31.220	32.250	32.250	7,290,069
2025-09-26	32.070	32.120	31.020	31.160	31.160	3,737,460
2025-09-25	32.890	33.110	32.000	32.240	32.240	3,747,152
2025-09-24	32.860	34.080	32.520	33.010	33.010	4,280,712
2025-09-23	33.830	34.090	31.860	33.020	33.020	5,552,328
2025-09-22	32.300	34.000	32.230	33.760	33.760	5,987,235
2025-09-19	32.290	32.750	31.890	32.200	32.200	3,251,646
2025-09-18	32.700	33.600	32.000	32.510	32.510	5,594,787
2025-09-17	32.970	33.760	32.800	32.810	32.810	3,440,840
2025-09-16	33.230	33.230	32.560	33.000	33.000	3,049,729
2025-09-15	33.320	33.880	32.880	32.920	32.920	3,430,790
2025-09-12	34.070	34.130	33.220	33.360	33.360	5,186,155
2025-09-11	32.550	34.770	32.400	34.060	34.060	8,176,815
2025-09-10	33.500	33.550	32.100	32.710	32.710	4,962,331
2025-09-09	33.980	34.120	32.880	33.020	33.020	6,286,569
2025-09-08	34.110	34.500	32.860	33.530	33.530	9,971,442
2025-09-05	30.100	33.030	30.010	33.030	33.030	5,599,251
2025-09-04	30.760	31.760	29.410	30.030	30.030	5,096,910
2025-09-03	31.830	32.150	30.250	30.760	30.760	6,583,919
2025-09-02	34.880	35.100	31.680	31.820	31.820	9,221,996
2025-09-01	34.000	36.700	33.130	35.110	35.110	9,426,349
2025-08-29	36.150	36.150	34.000	34.060	34.060	8,225,062
2025-08-28	34.000	35.500	33.480	35.450	35.450	11,587,739
2025-08-27	33.050	36.000	32.580	34.450	34.450	15,392,271
2025-08-26	32.150	34.130	31.790	33.500	33.500	12,461,918
2025-08-25	32.200	32.550	31.900	32.040	32.040	6,217,835
2025-08-22	31.960	32.560	31.770	31.940	31.940	5,056,639
2025-08-21	32.290	32.650	31.400	31.960	31.960	6,786,182
2025-08-20	32.440	32.620	31.800	32.290	32.290	5,796,414
2025-08-19	31.700	32.530	31.040	32.310	32.310	7,010,206
2025-08-18	31.360	32.380	31.250	31.800	31.800	6,995,485
2025-08-15	31.150	31.800	30.870	31.350	31.350	4,399,931
2025-08-14	32.400	33.000	30.850	30.860	30.860	7,198,727
2025-08-13	31.700	33.080	31.260	32.580	32.580	8,673,196
2025-08-12	32.150	32.320	31.010	31.630	31.630	8,027,408
2025-08-11	32.480	33.670	32.000	32.340	32.340	10,682,380
2025-08-08	31.030	32.930	30.400	32.720	32.720	12,593,095
2025-08-07	31.530	31.800	31.000	31.280	31.280	8,404,200
2025-08-06	31.230	32.320	30.680	31.900	31.900	12,331,055
2025-08-05	30.000	32.230	29.930	31.690	31.690	18,671,854
2025-08-04	29.480	30.130	28.910	30.000	30.000	17,479,908
2025-08-01	27.960	30.290	27.960	30.290	30.290	17,152,144
2025-07-31	27.610	28.010	27.300	27.540	27.540	2,583,400
2025-07-30	27.940	27.940	27.490	27.620	27.620	1,676,804
2025-07-29	28.100	28.140	27.620	27.930	27.930	1,883,411
2025-07-28	27.910	28.100	27.590	28.040	28.040	3,044,338

← NewerPage 5 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.