Hua Hong Semiconductor Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 34.800 | 35.430 | 34.690 | 35.110 | 35.110 | 5,119,175 |
| 2024-07-29 | 36.860 | 37.650 | 34.750 | 34.880 | 34.880 | 8,632,237 |
| 2024-07-26 | 35.990 | 36.880 | 35.810 | 36.600 | 36.600 | 5,122,815 |
| 2024-07-25 | 36.900 | 37.060 | 35.840 | 36.050 | 36.050 | 7,008,379 |
| 2024-07-24 | 37.350 | 38.170 | 37.070 | 37.270 | 37.270 | 7,062,729 |
| 2024-07-23 | 39.480 | 39.680 | 37.470 | 37.500 | 37.500 | 10,505,120 |
| 2024-07-22 | 39.490 | 40.300 | 38.530 | 39.640 | 39.640 | 13,021,860 |
| 2024-07-19 | 35.830 | 39.440 | 35.730 | 38.950 | 38.950 | 19,085,830 |
| 2024-07-18 | 35.500 | 36.380 | 34.860 | 35.950 | 35.950 | 8,094,099 |
| 2024-07-17 | 37.270 | 37.350 | 36.150 | 36.150 | 36.150 | 7,077,514 |
| 2024-07-16 | 36.330 | 37.560 | 36.040 | 37.430 | 37.430 | 8,312,289 |
| 2024-07-15 | 36.100 | 37.170 | 36.090 | 36.550 | 36.550 | 5,997,282 |
| 2024-07-12 | 36.450 | 36.720 | 35.710 | 36.360 | 36.360 | 7,684,885 |
| 2024-07-11 | 37.000 | 37.790 | 36.250 | 36.860 | 36.860 | 9,531,421 |
| 2024-07-10 | 36.800 | 37.150 | 36.300 | 36.490 | 36.490 | 7,954,823 |
| 2024-07-09 | 35.350 | 37.230 | 35.330 | 37.040 | 37.040 | 12,267,120 |
| 2024-07-08 | 35.500 | 36.500 | 35.210 | 35.390 | 35.390 | 8,474,149 |
| 2024-07-05 | 35.150 | 35.950 | 34.700 | 35.460 | 35.460 | 10,014,080 |
| 2024-07-04 | 34.940 | 36.490 | 34.900 | 35.430 | 35.430 | 11,901,350 |
| 2024-07-03 | 34.040 | 35.270 | 33.660 | 35.070 | 35.070 | 10,956,530 |
| 2024-07-02 | 34.810 | 35.260 | 33.840 | 34.040 | 34.040 | 8,979,964 |
| 2024-07-01 | 35.610 | 35.850 | 33.730 | 34.980 | 34.980 | 13,475,660 |
| 2024-06-28 | 35.580 | 36.790 | 35.430 | 35.850 | 35.850 | 9,472,839 |
| 2024-06-27 | 36.300 | 36.500 | 35.300 | 35.640 | 35.640 | 8,383,827 |
| 2024-06-26 | 35.830 | 37.000 | 35.500 | 36.630 | 36.630 | 10,074,870 |
| 2024-06-25 | 37.220 | 37.370 | 35.030 | 35.530 | 35.530 | 13,729,840 |
| 2024-06-24 | 38.080 | 39.380 | 36.830 | 37.030 | 37.030 | 12,395,590 |
| 2024-06-21 | 38.340 | 38.710 | 37.500 | 38.490 | 38.490 | 9,930,322 |
| 2024-06-20 | 38.560 | 40.300 | 38.330 | 38.900 | 38.900 | 16,784,830 |
| 2024-06-19 | 38.990 | 39.570 | 37.700 | 38.560 | 38.560 | 13,370,150 |
| 2024-06-18 | 38.750 | 38.970 | 38.210 | 38.900 | 38.900 | 12,851,750 |
| 2024-06-17 | 37.000 | 38.980 | 36.790 | 38.180 | 38.180 | 15,502,120 |
| 2024-06-14 | 37.580 | 38.290 | 36.560 | 36.970 | 36.970 | 20,013,500 |
| 2024-06-13 | 38.850 | 39.780 | 37.610 | 37.630 | 37.630 | 22,324,370 |
| 2024-06-12 | 37.750 | 37.880 | 36.780 | 37.700 | 37.700 | 14,475,960 |
| 2024-06-11 | 36.430 | 38.500 | 36.430 | 38.120 | 38.120 | 17,812,770 |
| 2024-06-07 | 36.230 | 38.030 | 35.770 | 36.810 | 36.810 | 19,015,320 |
| 2024-06-06 | 35.990 | 37.720 | 35.700 | 36.380 | 36.230 | 24,603,190 |
| 2024-06-05 | 34.190 | 35.500 | 34.060 | 35.050 | 34.906 | 12,359,340 |
| 2024-06-04 | 34.250 | 34.450 | 33.630 | 34.400 | 34.258 | 7,328,229 |
| 2024-06-03 | 33.750 | 35.080 | 33.700 | 34.250 | 34.109 | 11,799,170 |
| 2024-05-31 | 33.840 | 34.180 | 33.400 | 33.590 | 33.452 | 7,201,398 |
| 2024-05-30 | 32.620 | 34.420 | 32.410 | 33.910 | 33.770 | 13,321,890 |
| 2024-05-29 | 32.510 | 33.280 | 32.510 | 32.800 | 32.665 | 5,454,524 |
| 2024-05-28 | 33.150 | 34.350 | 32.800 | 32.810 | 32.675 | 11,888,550 |
| 2024-05-27 | 31.730 | 33.390 | 31.590 | 33.150 | 33.013 | 11,664,460 |
| 2024-05-24 | 32.100 | 32.290 | 31.690 | 31.700 | 31.569 | 4,857,416 |
| 2024-05-23 | 32.500 | 32.500 | 31.900 | 32.090 | 31.958 | 5,958,957 |
| 2024-05-22 | 31.780 | 32.720 | 31.700 | 32.580 | 32.446 | 7,524,292 |
| 2024-05-21 | 31.900 | 32.270 | 31.500 | 31.770 | 31.639 | 6,153,339 |
| 2024-05-20 | 32.350 | 32.460 | 31.880 | 32.000 | 31.868 | 5,329,220 |
| 2024-05-17 | 30.900 | 32.320 | 30.710 | 32.300 | 32.167 | 10,078,100 |
| 2024-05-16 | 30.780 | 31.140 | 30.700 | 30.930 | 30.803 | 4,384,125 |
| 2024-05-15 | 31.160 | 31.250 | 30.520 | 30.600 | 30.474 | 4,857,839 |
| 2024-05-14 | 31.260 | 31.440 | 31.030 | 31.230 | 31.101 | 4,530,042 |
| 2024-05-13 | 31.600 | 31.690 | 30.950 | 31.070 | 30.942 | 6,837,047 |
| 2024-05-10 | 31.710 | 32.260 | 31.400 | 31.870 | 31.739 | 11,571,560 |
| 2024-05-09 | 30.660 | 32.490 | 30.600 | 32.200 | 32.067 | 14,113,490 |
| 2024-05-08 | 31.010 | 31.220 | 30.470 | 30.560 | 30.434 | 4,669,792 |
| 2024-05-07 | 31.010 | 31.180 | 30.870 | 31.060 | 30.932 | 3,927,803 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-07 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.