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
2025-07-25	27.300	27.800	27.200	27.700	27.700	2,196,604
2025-07-24	27.330	27.600	27.200	27.300	27.300	1,584,636
2025-07-23	27.600	27.600	27.080	27.310	27.310	1,564,612
2025-07-22	27.530	27.960	27.410	27.610	27.610	1,826,499
2025-07-21	27.700	27.800	27.210	27.620	27.620	2,172,704
2025-07-18	28.010	28.250	27.430	27.900	27.900	2,249,369
2025-07-17	27.200	28.400	26.950	27.910	27.910	3,867,201
2025-07-16	26.880	27.680	26.660	27.270	27.270	2,322,764
2025-07-15	26.880	27.500	26.870	26.940	26.940	2,302,060
2025-07-14	26.850	27.070	26.510	26.900	26.900	1,379,552
2025-07-11	26.750	27.090	26.400	26.760	26.760	1,663,576
2025-07-10	27.530	27.740	26.680	26.740	26.740	2,649,000
2025-07-09	27.680	27.800	27.200	27.600	27.600	2,434,305
2025-07-08	27.380	27.860	27.260	27.540	27.540	1,529,900
2025-07-07	27.360	28.130	27.280	27.380	27.380	1,522,568
2025-07-04	27.780	28.000	27.310	27.360	27.360	1,928,438
2025-07-03	27.500	28.000	27.420	27.870	27.870	1,918,020
2025-07-02	28.010	28.010	27.300	27.560	27.560	2,175,561
2025-07-01	28.160	28.400	27.780	28.100	28.100	3,109,560
2025-06-30	28.120	28.290	27.710	28.170	28.170	4,307,254
2025-06-27	27.800	28.200	27.190	27.990	27.990	5,482,475
2025-06-26	27.250	27.990	27.080	27.560	27.560	3,421,904
2025-06-25	27.210	27.930	27.000	27.250	27.250	2,492,577
2025-06-24	26.600	27.790	26.600	27.240	27.240	3,390,586
2025-06-23	25.940	26.710	25.810	26.600	26.600	2,124,467
2025-06-20	37.010	37.800	36.110	36.780	26.093	2,600,479
2025-06-19	37.610	38.700	36.590	36.790	26.100	2,748,267
2025-06-18	37.450	38.460	37.400	38.130	27.051	3,094,464
2025-06-17	39.300	39.490	37.310	37.450	26.568	5,062,904
2025-06-16	35.880	38.750	35.880	38.640	27.412	5,217,660
2025-06-13	36.850	36.850	35.720	36.060	25.582	1,364,070
2025-06-12	36.020	37.500	36.020	36.840	26.135	2,116,699
2025-06-11	35.800	36.430	35.650	36.350	25.788	1,149,820
2025-06-10	36.880	37.210	35.400	35.780	25.383	2,114,218
2025-06-09	36.880	38.370	36.500	37.000	26.249	2,396,800
2025-06-06	36.800	36.930	36.560	36.780	26.093	669,340
2025-06-05	36.180	37.000	35.810	36.790	26.100	1,567,798
2025-06-04	36.370	36.490	36.160	36.230	25.703	561,414
2025-06-03	36.100	36.650	36.100	36.360	25.795	845,054
2025-05-30	37.000	37.130	36.230	36.500	25.894	1,451,100
2025-05-29	36.920	37.180	36.650	37.000	26.249	1,408,120
2025-05-28	36.400	37.100	36.000	36.920	26.192	1,837,556
2025-05-27	36.260	37.200	35.950	36.110	25.618	1,361,914
2025-05-26	36.250	36.320	35.750	36.220	25.696	927,920
2025-05-23	36.390	36.880	35.970	36.150	25.646	1,068,480
2025-05-22	37.000	37.000	35.990	36.350	25.788	996,660
2025-05-21	37.040	37.200	36.300	36.550	25.930	1,148,280
2025-05-20	37.180	37.370	36.730	37.050	26.284	842,912
2025-05-19	37.250	37.320	36.750	37.150	26.355	1,143,380
2025-05-16	36.500	37.500	36.500	37.150	26.355	1,613,074
2025-05-15	37.120	37.920	36.590	36.790	26.100	1,259,496
2025-05-14	37.380	38.300	37.130	37.580	26.660	1,641,500
2025-05-13	38.510	38.750	37.500	37.580	26.660	1,726,463
2025-05-12	37.500	38.470	37.360	38.450	27.278	2,559,698
2025-05-09	36.990	37.700	36.560	37.160	26.363	2,042,650
2025-05-08	35.810	37.360	35.450	37.060	26.292	2,307,306
2025-05-07	35.750	36.200	35.400	35.810	25.405	1,189,832
2025-05-06	35.180	35.800	34.890	35.670	25.305	1,255,240
2025-04-30	33.500	34.950	33.250	34.830	24.710	1,734,404
2025-04-29	33.840	34.150	33.320	33.670	23.887	1,193,976

← NewerPage 6 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.