Hua Hong Semiconductor Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 30.940 | 31.130 | 30.750 | 31.010 | 30.882 | 5,723,464 |
| 2024-04-30 | 31.000 | 31.000 | 30.290 | 30.410 | 30.285 | 5,821,092 |
| 2024-04-29 | 30.200 | 31.170 | 30.180 | 31.050 | 30.922 | 7,407,713 |
| 2024-04-26 | 29.530 | 30.280 | 29.460 | 30.160 | 30.036 | 6,804,669 |
| 2024-04-25 | 29.230 | 30.050 | 28.910 | 29.690 | 29.568 | 6,898,513 |
| 2024-04-24 | 29.010 | 29.380 | 28.680 | 29.360 | 29.239 | 5,415,009 |
| 2024-04-23 | 29.120 | 29.290 | 28.850 | 28.920 | 28.801 | 3,357,292 |
| 2024-04-22 | 28.800 | 29.250 | 28.410 | 29.080 | 28.960 | 3,628,537 |
| 2024-04-19 | 29.480 | 29.560 | 28.910 | 28.990 | 28.871 | 4,741,196 |
| 2024-04-18 | 29.610 | 30.130 | 29.290 | 29.700 | 29.578 | 4,969,917 |
| 2024-04-17 | 28.800 | 29.790 | 28.800 | 29.770 | 29.647 | 6,123,930 |
| 2024-04-16 | 29.780 | 29.780 | 28.590 | 28.630 | 28.512 | 5,997,828 |
| 2024-04-15 | 29.430 | 30.160 | 29.250 | 29.790 | 29.667 | 5,378,649 |
| 2024-04-12 | 29.890 | 30.280 | 29.600 | 29.610 | 29.488 | 4,549,146 |
| 2024-04-11 | 29.820 | 30.410 | 29.190 | 29.890 | 29.767 | 6,268,587 |
| 2024-04-10 | 30.600 | 30.690 | 29.830 | 30.010 | 29.886 | 4,229,638 |
| 2024-04-09 | 30.070 | 30.770 | 30.070 | 30.750 | 30.623 | 4,919,513 |
| 2024-04-08 | 30.880 | 30.880 | 30.070 | 30.070 | 29.946 | 6,687,334 |
| 2024-04-03 | 31.600 | 31.890 | 31.040 | 31.160 | 31.032 | 6,860,318 |
| 2024-04-02 | 31.600 | 31.620 | 31.060 | 31.210 | 31.081 | 4,429,989 |
| 2024-04-01 | 31.150 | 31.630 | 31.150 | 31.560 | 31.430 | 5,155,254 |
| 2024-03-29 | 30.900 | 31.130 | 30.550 | 31.110 | 30.982 | 5,151,267 |
| 2024-03-28 | 30.530 | 31.460 | 30.530 | 30.900 | 30.773 | 7,503,509 |
| 2024-03-27 | 31.780 | 31.890 | 30.500 | 30.530 | 30.404 | 7,091,824 |
| 2024-03-26 | 32.170 | 32.480 | 31.410 | 31.750 | 31.619 | 6,441,971 |
| 2024-03-25 | 33.260 | 33.260 | 32.210 | 32.210 | 32.077 | 9,849,381 |
| 2024-03-22 | 34.350 | 34.630 | 33.480 | 33.480 | 33.342 | 10,242,370 |
| 2024-03-21 | 34.380 | 34.870 | 34.200 | 34.420 | 34.278 | 11,508,630 |
| 2024-03-20 | 34.150 | 34.320 | 33.860 | 34.180 | 34.039 | 6,235,185 |
| 2024-03-19 | 34.450 | 34.760 | 34.060 | 34.070 | 33.930 | 7,949,032 |
| 2024-03-18 | 33.850 | 34.530 | 33.730 | 34.520 | 34.378 | 10,098,750 |
| 2024-03-15 | 33.350 | 33.740 | 33.040 | 33.740 | 33.601 | 7,898,546 |
| 2024-03-14 | 33.820 | 34.160 | 33.140 | 33.520 | 33.382 | 9,478,920 |
| 2024-03-13 | 34.590 | 34.790 | 33.940 | 34.030 | 33.890 | 10,191,150 |
| 2024-03-12 | 34.280 | 34.890 | 34.030 | 34.350 | 34.208 | 10,037,510 |
| 2024-03-11 | 33.500 | 34.370 | 33.200 | 34.300 | 34.159 | 10,824,370 |
| 2024-03-08 | 33.190 | 33.980 | 32.810 | 33.770 | 33.631 | 11,482,280 |
| 2024-03-07 | 33.890 | 34.330 | 32.940 | 33.050 | 32.914 | 12,134,310 |
| 2024-03-06 | 33.590 | 34.280 | 33.130 | 33.730 | 33.591 | 11,107,310 |
| 2024-03-05 | 34.590 | 34.790 | 33.590 | 33.910 | 33.770 | 12,896,750 |
| 2024-03-04 | 35.200 | 35.400 | 34.200 | 34.760 | 34.617 | 13,168,890 |
| 2024-03-01 | 34.250 | 35.330 | 34.160 | 35.000 | 34.856 | 20,112,010 |
| 2024-02-29 | 31.940 | 34.360 | 31.880 | 34.240 | 34.099 | 21,973,460 |
| 2024-02-28 | 34.270 | 34.800 | 32.110 | 32.140 | 32.008 | 25,314,420 |
| 2024-02-27 | 32.400 | 34.550 | 32.070 | 34.400 | 34.258 | 22,148,000 |
| 2024-02-26 | 31.810 | 33.070 | 31.760 | 32.590 | 32.456 | 17,832,580 |
| 2024-02-23 | 31.900 | 32.230 | 31.200 | 32.050 | 31.918 | 18,122,800 |
| 2024-02-22 | 30.690 | 31.750 | 30.550 | 31.750 | 31.619 | 19,889,010 |
| 2024-02-21 | 30.100 | 31.480 | 29.910 | 30.730 | 30.603 | 21,206,540 |
| 2024-02-20 | 30.500 | 30.500 | 29.770 | 30.190 | 30.066 | 16,421,200 |
| 2024-02-19 | 31.100 | 31.260 | 29.870 | 30.640 | 30.514 | 26,074,590 |
| 2024-02-08 | 28.990 | 30.980 | 28.710 | 30.510 | 30.384 | 24,055,480 |
| 2024-02-07 | 32.490 | 32.490 | 27.900 | 29.480 | 29.358 | 40,477,370 |
| 2024-02-06 | 30.030 | 33.660 | 29.980 | 33.160 | 33.023 | 4,209,641 |
| 2024-02-05 | 31.670 | 32.320 | 29.500 | 30.630 | 30.504 | 4,337,256 |
| 2024-02-02 | 33.500 | 33.830 | 31.400 | 32.050 | 31.918 | 2,894,572 |
| 2024-02-01 | 33.250 | 34.220 | 32.700 | 33.410 | 33.272 | 2,691,843 |
| 2024-01-31 | 34.610 | 35.140 | 33.280 | 33.390 | 33.252 | 3,650,156 |
| 2024-01-30 | 36.620 | 36.620 | 34.930 | 35.010 | 34.866 | 2,669,266 |
| 2024-01-29 | 37.800 | 38.580 | 36.930 | 37.060 | 36.907 | 3,164,290 |
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.