Hua Hong Semiconductor Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	37.000	37.480	36.730	36.840	36.688	1,984,193
2024-01-25	35.950	37.360	35.420	37.300	37.146	3,067,140
2024-01-24	35.980	36.100	34.590	35.950	35.802	2,644,422
2024-01-23	35.270	36.090	35.000	35.790	35.642	1,807,564
2024-01-22	37.360	37.380	34.910	35.270	35.125	2,840,957
2024-01-19	37.840	38.240	37.120	37.170	37.017	1,963,208
2024-01-18	37.200	37.920	36.780	37.870	37.714	2,506,346
2024-01-17	38.720	38.820	37.320	37.360	37.206	2,505,446
2024-01-16	39.010	39.290	38.320	38.830	38.670	2,009,925
2024-01-15	39.620	39.880	38.760	39.160	38.999	2,133,919
2024-01-12	39.900	40.130	39.720	39.720	39.556	1,176,342
2024-01-11	39.560	40.250	39.450	40.010	39.845	1,512,011
2024-01-10	40.000	40.200	39.480	39.560	39.397	1,284,206
2024-01-09	39.990	40.330	39.700	40.240	40.074	1,604,272
2024-01-08	40.960	40.960	39.770	39.820	39.656	2,249,452
2024-01-05	41.120	41.490	40.830	41.070	40.901	2,035,141
2024-01-04	41.730	41.740	41.000	41.140	40.970	1,385,600
2024-01-03	41.990	42.350	41.470	41.620	41.448	1,524,125
2024-01-02	42.800	42.850	42.000	42.090	41.917	2,051,843
2023-12-29	42.320	42.950	42.250	42.770	42.594	2,349,914
2023-12-28	41.230	42.560	41.230	42.360	42.185	2,660,568
2023-12-27	41.500	41.660	40.390	41.470	41.299	2,766,771
2023-12-26	42.710	42.720	41.600	41.600	41.429	3,038,902
2023-12-25	42.900	43.230	42.520	42.780	42.604	1,684,414
2023-12-22	43.230	43.350	42.890	42.900	42.723	2,034,853
2023-12-21	42.700	43.470	42.510	43.210	43.032	2,257,780
2023-12-20	43.090	43.420	42.880	42.910	42.733	1,980,754
2023-12-19	43.370	43.520	42.880	43.110	42.932	3,076,896
2023-12-18	44.550	44.590	43.300	43.470	43.291	4,502,953
2023-12-15	44.670	44.940	43.890	44.890	44.705	7,206,507
2023-12-14	43.420	45.460	43.420	44.670	44.486	12,748,320
2023-12-13	43.300	43.330	42.780	42.810	42.634	2,012,987
2023-12-12	43.680	43.700	43.190	43.380	43.201	2,329,432
2023-12-11	43.480	43.680	42.760	43.670	43.490	2,717,344
2023-12-08	43.130	43.600	43.100	43.480	43.301	2,790,660
2023-12-07	42.800	43.190	42.670	43.050	42.873	2,623,426
2023-12-06	43.420	43.700	42.960	42.990	42.813	4,056,583
2023-12-05	43.300	44.560	43.200	43.420	43.241	5,625,667
2023-12-04	43.300	43.400	43.060	43.300	43.122	2,665,512
2023-12-01	42.510	42.980	42.420	42.970	42.793	2,209,653
2023-11-30	42.770	42.900	42.410	42.560	42.385	2,713,800
2023-11-29	43.260	43.410	42.760	42.780	42.604	2,405,712
2023-11-28	43.060	43.320	42.830	43.150	42.972	2,243,722
2023-11-27	42.720	43.180	42.590	43.030	42.853	2,543,175
2023-11-24	43.330	43.470	42.720	42.850	42.673	3,175,061
2023-11-23	43.010	43.480	42.750	43.480	43.301	2,896,884
2023-11-22	43.660	43.750	43.000	43.010	42.833	4,103,536
2023-11-21	44.430	44.440	43.580	43.650	43.470	5,109,575
2023-11-20	44.330	44.480	43.880	44.260	44.078	4,068,890
2023-11-17	44.190	44.490	43.950	44.320	44.137	3,384,485
2023-11-16	45.350	45.350	44.200	44.250	44.068	5,539,553
2023-11-15	45.770	46.160	45.270	45.400	45.213	5,513,108
2023-11-14	44.260	45.560	44.040	45.210	45.024	7,486,601
2023-11-13	44.010	44.800	43.980	44.230	44.048	5,578,491
2023-11-10	44.490	45.080	43.450	43.980	43.799	11,345,240
2023-11-09	46.500	46.980	46.100	46.380	46.189	4,321,506
2023-11-08	46.790	47.320	46.380	46.740	46.547	6,226,079
2023-11-07	46.600	47.120	46.440	46.900	46.707	4,771,574
2023-11-06	46.760	47.450	46.750	46.960	46.766	6,618,782
2023-11-03	45.250	46.750	45.050	46.530	46.338	7,566,267

← NewerPage 12 of 13 · 778 trading daysOlder →

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.