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
2026-10-22	42.280	42.610	40.200	40.200	40.200	2,593,139
2026-10-21	42.860	43.850	42.160	42.400	42.400	2,314,401
2026-10-20	40.930	42.880	40.420	42.150	42.150	2,495,340
2026-10-19	41.550	41.880	39.030	40.880	40.880	2,662,500
2026-10-16	42.810	43.290	41.260	41.550	41.550	2,626,600
2026-10-15	42.000	43.410	41.350	41.570	41.570	2,736,469
2026-10-14	45.730	45.900	44.200	44.220	44.220	2,276,640
2026-10-13	43.500	46.370	42.030	45.730	45.730	3,220,600
2026-10-12	46.400	46.800	44.000	44.970	44.970	2,567,940
2026-10-09	48.250	48.490	44.100	46.820	46.820	4,392,040
2026-10-08	51.250	51.850	47.560	48.250	48.250	3,836,600
2026-09-30	53.650	53.650	51.020	51.020	51.020	2,931,684
2026-09-29	50.440	53.340	50.440	52.960	52.960	4,420,466
2026-09-28	58.130	58.300	52.610	52.610	52.610	4,539,966
2026-09-24	58.310	62.200	57.340	58.460	58.460	6,773,042
2026-09-23	59.000	60.640	58.230	58.740	58.740	3,510,827
2026-09-22	60.280	60.880	58.900	59.230	59.230	4,391,684
2026-09-21	60.370	60.680	59.230	59.710	59.710	4,616,071
2026-09-18	59.990	60.860	58.800	60.370	60.370	5,906,234
2026-09-17	60.940	61.770	59.130	59.280	59.280	8,574,813
2026-09-16	55.120	60.240	54.520	60.240	60.240	4,784,013
2026-09-15	53.700	56.190	53.700	54.760	54.760	3,650,600
2026-09-14	53.040	54.870	52.020	54.300	54.300	3,068,556
2026-09-11	54.320	56.700	52.500	54.480	54.480	4,681,672
2026-09-10	55.280	57.060	54.900	55.150	55.150	3,792,600
2026-09-09	57.850	60.290	56.220	56.530	56.530	5,705,028
2026-09-08	58.800	59.070	56.500	56.720	56.720	3,315,860
2026-09-07	55.990	59.150	55.540	58.300	58.300	4,738,800
2026-09-04	57.470	58.860	54.550	55.080	55.080	3,994,658
2026-09-03	58.660	59.390	56.590	57.460	57.460	3,318,000
2026-09-02	56.930	59.000	56.930	57.510	57.510	3,348,117
2026-09-01	60.410	60.550	57.790	58.350	58.350	4,629,973
2026-08-31	57.100	60.420	56.660	60.110	60.110	4,828,700
2026-08-28	58.880	61.390	58.200	58.230	58.230	5,439,913
2026-08-27	57.440	59.310	56.500	58.790	58.790	6,896,088
2026-08-26	57.250	58.990	55.280	57.230	57.230	5,258,639
2026-08-25	54.000	57.780	53.720	56.860	56.860	6,508,549
2026-08-24	61.460	61.500	55.310	56.820	56.820	10,559,960
2026-08-21	55.010	61.460	55.000	61.460	61.460	4,525,880
2026-08-20	54.270	57.280	53.000	55.870	55.870	4,711,872
2026-08-19	57.000	58.400	54.270	54.270	54.270	6,008,000
2026-08-18	59.000	60.350	58.080	60.300	60.300	6,571,340
2026-08-17	57.800	59.800	57.500	59.470	59.470	8,459,878
2026-08-14	57.330	59.980	55.320	57.730	57.730	8,571,101
2026-08-13	60.700	61.590	56.370	56.370	56.370	11,769,435
2026-08-12	53.610	58.470	53.300	58.470	58.470	3,882,494
2026-08-11	53.440	54.220	52.000	53.150	53.150	2,894,431
2026-08-10	54.880	55.820	52.380	53.680	53.680	3,736,599
2026-08-07	53.710	54.860	52.510	54.600	54.600	3,715,340
2026-08-06	51.190	53.430	50.500	53.090	53.090	3,673,950
2026-08-05	47.130	52.400	47.130	51.780	51.780	4,522,999
2026-08-04	48.000	50.410	47.450	50.080	50.080	4,159,720
2026-08-03	45.920	47.770	45.670	46.980	46.980	4,509,840
2026-07-31	47.370	48.730	46.490	46.490	46.490	5,336,760
2026-07-30	47.920	48.100	43.900	44.300	44.300	3,971,108
2026-07-29	49.980	50.160	45.500	47.920	47.920	4,196,409
2026-07-28	52.370	53.440	49.500	50.000	50.000	2,783,988
2026-07-27	51.350	53.200	50.930	53.120	53.120	3,272,972
2026-07-24	51.990	52.840	50.550	50.990	50.990	2,976,300
2026-07-23	52.210	54.460	51.520	52.300	52.300	3,519,792

Page 1 of 3 · 121 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.