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
2025-01-23	38.040	38.500	37.580	37.890	26.880	1,029,056
2025-01-22	38.200	38.250	37.610	37.920	26.902	1,392,804
2025-01-21	37.960	38.250	37.450	38.020	26.973	1,135,540
2025-01-20	36.990	37.980	36.760	37.970	26.937	1,813,504
2025-01-17	36.560	37.150	36.250	36.980	26.235	1,446,636
2025-01-16	36.550	37.050	35.910	36.560	25.937	1,022,728
2025-01-15	37.240	37.500	36.210	36.620	25.979	1,165,052
2025-01-14	35.700	37.250	35.270	37.250	26.426	1,998,668
2025-01-13	35.800	35.870	34.820	35.700	25.327	1,435,464
2025-01-10	36.590	36.650	35.610	36.460	25.866	1,778,778
2025-01-09	35.300	36.590	34.900	36.420	25.838	2,567,566
2025-01-08	34.440	35.450	34.170	35.060	24.873	2,156,184
2025-01-07	33.560	34.420	33.300	34.380	24.390	1,086,730
2025-01-06	33.310	33.750	32.100	33.680	23.894	1,506,022
2025-01-03	34.910	35.080	33.050	33.500	23.766	1,538,348
2025-01-02	35.300	35.850	34.410	34.710	24.624	1,320,732
2024-12-31	36.680	36.680	35.320	35.610	25.263	1,491,532
2024-12-30	36.900	37.000	36.080	36.380	25.809	986,126
2024-12-27	36.880	37.690	36.660	36.970	26.228	1,273,423
2024-12-26	36.220	37.250	36.220	36.860	26.150	1,332,968
2024-12-25	36.890	37.040	36.130	36.530	25.916	1,113,733
2024-12-24	36.700	37.200	36.300	37.040	26.277	939,215
2024-12-23	37.700	37.960	36.510	36.690	26.029	1,424,102
2024-12-20	37.310	38.150	36.920	37.800	26.817	1,598,430
2024-12-19	36.710	37.740	36.300	37.310	26.469	1,822,128
2024-12-18	36.660	37.150	36.100	36.710	26.043	1,466,746
2024-12-17	37.780	37.980	36.590	36.660	26.008	1,589,436
2024-12-16	38.660	38.660	37.360	37.780	26.802	1,485,680
2024-12-13	39.100	39.250	38.400	38.680	27.441	1,804,250
2024-12-12	39.360	39.800	38.680	39.260	27.852	1,569,559
2024-12-11	38.800	39.400	38.610	39.140	27.767	1,833,053
2024-12-10	39.570	39.980	38.700	38.790	27.519	2,259,936
2024-12-09	39.280	39.380	38.100	38.490	27.306	1,576,279
2024-12-06	38.750	39.090	38.320	39.010	27.675	1,763,629
2024-12-05	37.710	38.820	37.710	38.750	27.491	1,698,810
2024-12-04	38.800	39.000	37.880	38.370	27.221	2,257,584
2024-12-03	39.560	39.560	38.450	38.790	27.519	2,853,799
2024-12-02	39.530	40.160	39.200	39.500	28.023	3,277,736
2024-11-29	39.500	40.170	38.820	39.900	28.306	3,041,728
2024-11-28	40.570	40.580	39.500	39.520	28.037	2,771,718
2024-11-27	39.800	40.990	38.610	40.280	28.576	3,431,971
2024-11-26	39.700	40.270	39.280	39.750	28.200	2,076,088
2024-11-25	39.350	40.300	38.020	40.080	28.434	4,675,641
2024-11-22	41.500	41.800	39.410	39.410	27.959	5,033,028
2024-11-21	42.120	42.850	41.470	41.820	29.668	4,377,016
2024-11-20	43.000	43.980	41.000	43.050	30.541	9,376,446
2024-11-19	42.290	44.550	42.030	44.400	31.499	8,644,266
2024-11-18	40.850	42.280	39.570	40.500	28.732	4,645,825
2024-11-15	44.800	45.340	40.500	40.650	28.838	7,316,117
2024-11-14	47.570	47.710	44.800	44.940	31.882	3,678,780
2024-11-13	46.880	47.820	44.000	47.200	33.485	5,827,024
2024-11-12	48.500	51.240	46.700	47.000	33.343	7,570,655
2024-11-11	46.480	50.000	46.000	49.500	35.117	10,855,171
2024-11-08	42.250	46.460	42.250	46.460	32.960	7,201,343
2024-11-07	40.420	42.710	40.030	42.240	29.966	6,365,926
2024-11-06	40.530	42.610	40.260	40.920	29.030	7,372,960
2024-11-05	40.030	40.440	39.300	40.030	28.399	6,699,642
2024-11-04	39.350	40.610	39.310	40.110	28.455	3,685,130
2024-11-01	40.080	41.500	39.110	39.560	28.065	6,278,349
2024-10-31	39.530	40.990	38.900	40.080	28.434	5,235,405

← NewerPage 8 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.