Suzhou K-Hiragawa Electronic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 40.690 | 41.390 | 39.300 | 39.930 | 28.328 | 4,836,462 |
| 2024-10-29 | 41.180 | 41.530 | 40.140 | 40.700 | 28.874 | 5,025,764 |
| 2024-10-28 | 42.010 | 42.340 | 40.750 | 41.210 | 29.236 | 5,750,091 |
| 2024-10-25 | 42.520 | 43.660 | 40.550 | 42.400 | 30.080 | 8,870,674 |
| 2024-10-24 | 43.620 | 43.710 | 41.210 | 42.500 | 30.151 | 5,595,189 |
| 2024-10-23 | 44.100 | 44.650 | 42.860 | 43.720 | 31.016 | 6,855,004 |
| 2024-10-22 | 41.340 | 44.800 | 41.000 | 43.700 | 31.002 | 9,390,292 |
| 2024-10-21 | 40.900 | 42.660 | 40.900 | 41.500 | 29.441 | 9,745,456 |
| 2024-10-18 | 39.660 | 42.000 | 39.110 | 41.010 | 29.094 | 12,488,548 |
| 2024-10-17 | 37.460 | 41.310 | 37.460 | 39.740 | 28.193 | 14,368,256 |
| 2024-10-16 | 36.200 | 38.530 | 35.730 | 37.550 | 26.639 | 7,835,629 |
| 2024-10-15 | 37.000 | 39.300 | 36.530 | 37.200 | 26.391 | 12,458,506 |
| 2024-10-14 | 33.360 | 36.530 | 33.360 | 36.530 | 25.916 | 10,273,628 |
| 2024-10-11 | 37.050 | 38.600 | 32.950 | 33.210 | 23.560 | 12,514,139 |
| 2024-10-10 | 32.400 | 35.440 | 32.340 | 35.440 | 25.142 | 8,859,278 |
| 2024-10-09 | 33.900 | 34.300 | 31.700 | 32.220 | 22.858 | 5,943,498 |
| 2024-10-08 | 34.420 | 34.500 | 30.780 | 34.500 | 24.475 | 9,090,368 |
| 2024-09-30 | 29.100 | 31.370 | 29.100 | 31.360 | 22.248 | 7,261,161 |
| 2024-09-27 | 27.510 | 28.560 | 27.510 | 28.520 | 20.233 | 2,193,094 |
| 2024-09-26 | 27.280 | 27.470 | 26.920 | 27.450 | 19.474 | 2,097,440 |
| 2024-09-25 | 26.790 | 27.570 | 26.550 | 27.290 | 19.360 | 2,650,446 |
| 2024-09-24 | 26.090 | 26.680 | 25.910 | 26.550 | 18.835 | 1,601,364 |
| 2024-09-23 | 25.890 | 26.430 | 25.760 | 26.080 | 18.502 | 724,817 |
| 2024-09-20 | 25.900 | 26.060 | 25.690 | 25.970 | 18.424 | 567,968 |
| 2024-09-19 | 26.200 | 26.410 | 25.700 | 25.850 | 18.339 | 1,089,282 |
| 2024-09-18 | 25.640 | 26.050 | 25.470 | 25.820 | 18.318 | 744,016 |
| 2024-09-13 | 26.160 | 26.310 | 25.620 | 25.860 | 18.346 | 1,132,902 |
| 2024-09-12 | 26.490 | 26.650 | 26.150 | 26.180 | 18.573 | 1,002,276 |
| 2024-09-11 | 26.390 | 26.720 | 26.260 | 26.490 | 18.793 | 859,992 |
| 2024-09-10 | 26.810 | 26.810 | 26.040 | 26.530 | 18.821 | 1,309,168 |
| 2024-09-09 | 26.670 | 26.940 | 25.710 | 26.650 | 18.906 | 2,367,864 |
| 2024-09-06 | 27.160 | 29.270 | 26.130 | 27.270 | 19.346 | 4,784,091 |
| 2024-09-05 | 27.060 | 27.400 | 26.900 | 27.120 | 19.240 | 2,672,937 |
| 2024-09-04 | 28.300 | 28.300 | 26.860 | 27.340 | 19.396 | 7,980,686 |
| 2024-09-03 | 28.360 | 30.790 | 28.360 | 29.660 | 21.042 | 10,107,860 |
| 2024-09-02 | 28.140 | 28.980 | 27.820 | 28.660 | 20.332 | 3,030,882 |
| 2024-08-30 | 26.810 | 29.180 | 26.710 | 28.700 | 20.361 | 4,636,105 |
| 2024-08-29 | 26.180 | 27.260 | 26.020 | 27.020 | 19.169 | 1,780,458 |
| 2024-08-28 | 26.110 | 26.520 | 26.000 | 26.280 | 18.644 | 750,512 |
| 2024-08-27 | 26.690 | 26.970 | 26.240 | 26.310 | 18.665 | 790,440 |
| 2024-08-26 | 26.580 | 27.100 | 26.060 | 26.970 | 19.133 | 1,242,360 |
| 2024-08-23 | 26.750 | 26.790 | 26.190 | 26.400 | 18.729 | 1,090,572 |
| 2024-08-22 | 26.130 | 27.100 | 25.830 | 26.650 | 18.906 | 1,883,224 |
| 2024-08-21 | 25.760 | 26.750 | 25.760 | 26.250 | 18.623 | 1,716,878 |
| 2024-08-20 | 25.900 | 25.970 | 25.540 | 25.760 | 18.275 | 984,088 |
| 2024-08-19 | 26.420 | 26.420 | 25.100 | 26.000 | 18.445 | 3,165,783 |
| 2024-08-16 | 26.990 | 27.770 | 26.700 | 26.700 | 18.942 | 3,463,381 |
| 2024-08-15 | 27.100 | 27.250 | 26.900 | 26.900 | 19.084 | 1,334,972 |
| 2024-08-14 | 27.320 | 27.540 | 27.100 | 27.180 | 19.282 | 1,119,216 |
| 2024-08-13 | 27.530 | 27.690 | 27.320 | 27.430 | 19.460 | 788,026 |
| 2024-08-12 | 27.760 | 27.760 | 26.880 | 27.530 | 19.531 | 1,166,544 |
| 2024-08-09 | 28.200 | 28.200 | 27.380 | 27.850 | 19.758 | 1,091,636 |
| 2024-08-08 | 28.060 | 28.500 | 27.680 | 28.000 | 19.864 | 1,552,325 |
| 2024-08-07 | 27.580 | 28.800 | 27.500 | 28.250 | 20.041 | 2,090,446 |
| 2024-08-06 | 27.420 | 27.930 | 26.910 | 27.500 | 19.509 | 1,314,196 |
| 2024-08-05 | 28.480 | 28.560 | 27.210 | 27.220 | 19.311 | 1,863,450 |
| 2024-08-02 | 28.600 | 28.950 | 28.380 | 28.630 | 20.311 | 1,287,804 |
| 2024-08-01 | 28.720 | 29.100 | 28.500 | 28.880 | 20.488 | 1,786,243 |
| 2024-07-31 | 28.300 | 28.900 | 28.300 | 28.870 | 20.481 | 1,923,404 |
| 2024-07-30 | 28.880 | 28.880 | 28.240 | 28.480 | 20.205 | 1,802,248 |
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.