Sichuan Haowu Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4.000 | 4.080 | 3.940 | 4.030 | 4.030 | 6,131,492 |
| 2022-11-02 | 3.980 | 4.050 | 3.960 | 4.030 | 4.030 | 5,028,545 |
| 2022-11-01 | 3.900 | 4.000 | 3.900 | 3.990 | 3.990 | 4,759,857 |
| 2022-10-31 | 3.810 | 3.940 | 3.800 | 3.900 | 3.900 | 5,040,090 |
| 2022-10-28 | 4.000 | 4.000 | 3.860 | 3.880 | 3.880 | 11,820,200 |
| 2022-10-27 | 4.000 | 4.060 | 3.950 | 4.030 | 4.030 | 6,869,600 |
| 2022-10-26 | 4.010 | 4.070 | 3.950 | 4.010 | 4.010 | 7,617,400 |
| 2022-10-25 | 3.960 | 4.040 | 3.900 | 3.990 | 3.990 | 8,434,712 |
| 2022-10-24 | 4.010 | 4.060 | 3.920 | 3.930 | 3.930 | 5,687,000 |
| 2022-10-21 | 4.040 | 4.070 | 3.990 | 3.990 | 3.990 | 3,498,700 |
| 2022-10-20 | 4.060 | 4.080 | 4.010 | 4.060 | 4.060 | 4,186,300 |
| 2022-10-19 | 4.050 | 4.070 | 4.030 | 4.040 | 4.040 | 3,634,260 |
| 2022-10-18 | 4.100 | 4.140 | 4.050 | 4.070 | 4.070 | 5,387,000 |
| 2022-10-17 | 4.020 | 4.090 | 4.020 | 4.090 | 4.090 | 4,069,200 |
| 2022-10-14 | 3.980 | 4.060 | 3.980 | 4.040 | 4.040 | 4,716,700 |
| 2022-10-13 | 3.930 | 4.080 | 3.910 | 3.970 | 3.970 | 9,977,700 |
| 2022-10-12 | 3.860 | 3.970 | 3.810 | 3.960 | 3.960 | 6,105,255 |
| 2022-10-11 | 3.860 | 3.900 | 3.760 | 3.850 | 3.850 | 10,388,172 |
| 2022-10-10 | 3.930 | 3.990 | 3.820 | 3.840 | 3.840 | 8,579,220 |
| 2022-09-30 | 3.950 | 3.990 | 3.860 | 3.940 | 3.940 | 10,021,673 |
| 2022-09-29 | 4.020 | 4.120 | 3.950 | 3.960 | 3.960 | 5,881,578 |
| 2022-09-28 | 4.130 | 4.170 | 3.960 | 3.960 | 3.960 | 10,972,600 |
| 2022-09-27 | 4.080 | 4.170 | 4.070 | 4.140 | 4.140 | 7,601,120 |
| 2022-09-26 | 4.180 | 4.200 | 4.070 | 4.070 | 4.070 | 6,589,180 |
| 2022-09-23 | 4.310 | 4.350 | 4.180 | 4.220 | 4.220 | 10,131,700 |
| 2022-09-22 | 4.320 | 4.380 | 4.290 | 4.320 | 4.320 | 5,797,200 |
| 2022-09-21 | 4.350 | 4.380 | 4.260 | 4.360 | 4.360 | 8,054,280 |
| 2022-09-20 | 4.200 | 4.390 | 4.200 | 4.340 | 4.340 | 10,628,627 |
| 2022-09-19 | 4.170 | 4.220 | 4.080 | 4.210 | 4.210 | 5,567,100 |
| 2022-09-16 | 4.460 | 4.460 | 4.160 | 4.170 | 4.170 | 12,729,554 |
| 2022-09-15 | 4.610 | 4.640 | 4.420 | 4.450 | 4.450 | 12,793,000 |
| 2022-09-14 | 4.510 | 4.670 | 4.490 | 4.620 | 4.620 | 14,081,950 |
| 2022-09-13 | 4.550 | 4.600 | 4.520 | 4.590 | 4.590 | 10,111,485 |
| 2022-09-09 | 4.450 | 4.570 | 4.420 | 4.550 | 4.550 | 15,087,590 |
| 2022-09-08 | 4.510 | 4.740 | 4.490 | 4.490 | 4.490 | 17,512,505 |
| 2022-09-07 | 4.460 | 4.480 | 4.420 | 4.450 | 4.450 | 8,257,300 |
| 2022-09-06 | 4.440 | 4.500 | 4.410 | 4.480 | 4.480 | 10,099,600 |
| 2022-09-05 | 4.400 | 4.540 | 4.360 | 4.470 | 4.470 | 11,227,300 |
| 2022-09-02 | 4.480 | 4.500 | 4.350 | 4.420 | 4.420 | 21,729,855 |
| 2022-09-01 | 4.650 | 4.650 | 4.450 | 4.500 | 4.500 | 40,536,863 |
| 2022-08-31 | 4.700 | 5.010 | 4.600 | 4.800 | 4.800 | 56,566,779 |
| 2022-08-30 | 4.550 | 4.570 | 4.500 | 4.550 | 4.550 | 5,777,699 |
| 2022-08-29 | 4.420 | 4.550 | 4.390 | 4.540 | 4.540 | 7,184,502 |
| 2022-08-26 | 4.500 | 4.560 | 4.410 | 4.470 | 4.470 | 11,304,932 |
| 2022-08-25 | 4.470 | 4.590 | 4.340 | 4.520 | 4.520 | 14,319,205 |
| 2022-08-24 | 4.660 | 4.680 | 4.440 | 4.470 | 4.470 | 14,085,277 |
| 2022-08-23 | 4.580 | 4.650 | 4.560 | 4.650 | 4.650 | 7,795,042 |
| 2022-08-22 | 4.560 | 4.630 | 4.550 | 4.610 | 4.610 | 7,740,300 |
| 2022-08-19 | 4.710 | 4.730 | 4.570 | 4.590 | 4.590 | 15,776,803 |
| 2022-08-18 | 4.750 | 4.800 | 4.690 | 4.720 | 4.720 | 15,752,303 |
| 2022-08-17 | 4.860 | 4.870 | 4.750 | 4.780 | 4.780 | 21,262,980 |
| 2022-08-16 | 4.820 | 4.940 | 4.770 | 4.880 | 4.880 | 23,939,200 |
| 2022-08-15 | 4.920 | 4.930 | 4.820 | 4.890 | 4.890 | 21,690,627 |
| 2022-08-12 | 5.000 | 5.080 | 4.880 | 4.960 | 4.960 | 39,522,668 |
| 2022-08-11 | 5.240 | 5.240 | 4.990 | 5.000 | 5.000 | 60,277,275 |
| 2022-08-10 | 4.720 | 5.250 | 4.710 | 5.250 | 5.250 | 17,422,830 |
| 2022-08-09 | 4.890 | 4.920 | 4.710 | 4.770 | 4.770 | 19,633,007 |
| 2022-08-08 | 4.810 | 5.050 | 4.710 | 4.880 | 4.880 | 29,313,755 |
| 2022-08-05 | 4.750 | 4.790 | 4.550 | 4.650 | 4.650 | 12,664,070 |
| 2022-08-04 | 4.580 | 4.800 | 4.580 | 4.740 | 4.740 | 18,152,622 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.