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
2025-04-28	34.750	34.750	33.600	33.600	23.837	928,872
2025-04-25	34.270	34.750	34.000	34.450	24.440	844,088
2025-04-24	34.350	34.400	33.820	34.270	24.312	796,292
2025-04-23	33.660	34.490	33.660	34.260	24.305	1,771,028
2025-04-22	33.830	34.310	33.450	33.660	23.880	919,436
2025-04-21	32.960	34.050	32.510	34.000	24.121	1,306,900
2025-04-18	32.650	32.960	32.120	32.960	23.383	844,564
2025-04-17	32.000	33.140	32.000	32.650	23.163	897,596
2025-04-16	33.230	33.230	31.880	32.150	22.808	1,155,795
2025-04-15	33.710	34.080	33.120	33.230	23.574	1,212,288
2025-04-14	33.300	33.800	33.000	33.570	23.816	1,428,980
2025-04-11	31.500	32.740	31.000	32.550	23.092	1,806,688
2025-04-10	30.200	31.890	30.200	31.820	22.574	2,192,540
2025-04-09	28.850	29.790	26.400	29.680	21.056	2,245,958
2025-04-08	30.710	31.960	29.200	29.230	20.737	3,495,156
2025-04-07	33.800	33.800	32.440	32.440	23.014	1,087,380
2025-04-03	37.090	37.090	35.650	36.040	25.568	1,345,366
2025-04-02	37.750	37.900	36.660	36.810	26.114	1,367,660
2025-04-01	36.150	37.710	36.150	37.490	26.597	2,559,256
2025-03-31	37.300	37.300	35.470	36.100	25.610	2,883,137
2025-03-28	38.900	39.460	37.350	37.430	26.554	3,237,724
2025-03-27	38.690	39.560	38.630	39.110	27.746	4,654,238
2025-03-26	37.110	39.880	36.900	39.210	27.817	8,918,795
2025-03-25	36.360	37.580	35.120	37.110	26.327	3,792,992
2025-03-24	36.450	36.450	35.740	36.360	25.795	1,637,966
2025-03-21	36.900	36.910	36.060	36.150	25.646	1,900,192
2025-03-20	37.900	37.900	36.610	36.900	26.178	2,282,134
2025-03-19	38.150	38.300	37.730	37.870	26.866	1,454,320
2025-03-18	38.220	38.500	37.920	38.170	27.079	1,135,456
2025-03-17	38.300	38.700	37.920	38.210	27.107	1,328,062
2025-03-14	38.300	38.670	37.910	38.200	27.100	1,324,736
2025-03-13	38.680	38.790	37.890	38.140	27.058	1,308,720
2025-03-12	39.160	39.560	38.380	38.850	27.561	1,706,762
2025-03-11	38.570	39.300	38.160	39.170	27.788	2,042,432
2025-03-10	38.520	39.290	38.200	38.770	27.505	1,935,248
2025-03-07	38.530	38.890	38.000	38.510	27.320	1,314,118
2025-03-06	38.000	38.800	37.940	38.500	27.313	1,617,520
2025-03-05	37.500	38.010	37.380	37.900	26.887	1,138,519
2025-03-04	37.500	38.940	36.920	37.790	26.809	2,391,116
2025-03-03	37.550	38.860	37.250	37.740	26.774	2,041,564
2025-02-28	38.740	38.740	37.260	37.510	26.611	1,500,436
2025-02-27	39.000	39.160	38.100	38.900	27.597	1,287,871
2025-02-26	38.710	39.050	38.440	38.910	27.604	1,298,035
2025-02-25	38.600	39.140	38.000	38.710	27.462	1,658,171
2025-02-24	39.720	39.720	38.350	38.880	27.583	2,752,696
2025-02-21	39.500	39.940	39.100	39.750	28.200	2,358,322
2025-02-20	39.390	39.880	39.100	39.550	28.058	2,289,610
2025-02-19	39.010	39.990	38.550	39.670	28.143	2,772,593
2025-02-18	38.750	40.260	38.750	39.010	27.675	2,464,834
2025-02-17	38.650	39.300	38.550	38.890	27.590	1,232,000
2025-02-14	39.680	39.680	38.880	39.260	27.852	1,827,828
2025-02-13	40.600	40.610	39.390	39.790	28.228	4,364,953
2025-02-12	38.880	41.600	38.700	41.480	29.427	6,340,118
2025-02-11	39.170	41.660	38.830	39.730	28.186	3,556,879
2025-02-10	39.100	39.100	38.100	39.040	27.696	1,745,721
2025-02-07	39.400	39.600	38.700	39.180	27.796	3,631,560
2025-02-06	37.590	39.800	37.530	39.700	28.164	3,256,556
2025-02-05	38.500	38.800	37.450	37.600	26.675	1,182,764
2025-01-27	38.720	38.890	37.750	38.600	27.384	1,514,933
2025-01-24	37.380	38.800	37.380	38.720	27.469	2,086,879

← NewerPage 7 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.