Sichuan Haowu Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.640 | 4.900 | 4.510 | 4.580 | 4.580 | 17,255,400 |
| 2022-08-02 | 4.840 | 4.860 | 4.570 | 4.570 | 4.570 | 21,543,040 |
| 2022-08-01 | 4.830 | 5.100 | 4.790 | 4.900 | 4.900 | 29,618,100 |
| 2022-07-29 | 4.590 | 4.880 | 4.590 | 4.790 | 4.790 | 25,379,198 |
| 2022-07-28 | 4.690 | 4.720 | 4.540 | 4.590 | 4.590 | 13,639,330 |
| 2022-07-27 | 4.630 | 4.770 | 4.630 | 4.660 | 4.660 | 15,984,500 |
| 2022-07-26 | 4.500 | 4.640 | 4.410 | 4.630 | 4.630 | 18,017,500 |
| 2022-07-25 | 4.570 | 4.640 | 4.500 | 4.500 | 4.500 | 20,301,103 |
| 2022-07-22 | 4.530 | 4.650 | 4.510 | 4.570 | 4.570 | 20,909,222 |
| 2022-07-21 | 4.570 | 4.610 | 4.470 | 4.500 | 4.500 | 23,275,640 |
| 2022-07-20 | 4.780 | 4.780 | 4.530 | 4.630 | 4.630 | 51,111,095 |
| 2022-07-19 | 4.250 | 4.650 | 4.190 | 4.650 | 4.650 | 39,361,228 |
| 2022-07-18 | 4.020 | 4.240 | 4.010 | 4.230 | 4.230 | 11,219,700 |
| 2022-07-15 | 4.120 | 4.130 | 4.020 | 4.030 | 4.030 | 6,553,300 |
| 2022-07-14 | 4.180 | 4.200 | 4.110 | 4.110 | 4.110 | 8,286,772 |
| 2022-07-13 | 4.220 | 4.250 | 4.180 | 4.190 | 4.190 | 8,985,900 |
| 2022-07-12 | 4.320 | 4.390 | 4.210 | 4.220 | 4.220 | 11,923,300 |
| 2022-07-11 | 4.430 | 4.470 | 4.300 | 4.310 | 4.310 | 17,687,203 |
| 2022-07-08 | 4.460 | 4.540 | 4.390 | 4.430 | 4.430 | 30,949,600 |
| 2022-07-07 | 4.310 | 4.690 | 4.210 | 4.540 | 4.540 | 42,217,100 |
| 2022-07-06 | 4.260 | 4.290 | 4.210 | 4.260 | 4.260 | 9,017,300 |
| 2022-07-05 | 4.440 | 4.440 | 4.280 | 4.290 | 4.290 | 12,123,000 |
| 2022-07-04 | 4.350 | 4.460 | 4.310 | 4.410 | 4.410 | 12,256,224 |
| 2022-07-01 | 4.440 | 4.480 | 4.300 | 4.350 | 4.350 | 7,356,581 |
| 2022-06-30 | 4.530 | 4.580 | 4.380 | 4.400 | 4.400 | 13,610,863 |
| 2022-06-29 | 4.700 | 4.720 | 4.470 | 4.490 | 4.490 | 19,509,371 |
| 2022-06-28 | 4.620 | 4.720 | 4.560 | 4.700 | 4.700 | 13,405,272 |
| 2022-06-27 | 4.630 | 4.660 | 4.530 | 4.620 | 4.620 | 16,197,568 |
| 2022-06-24 | 4.550 | 4.710 | 4.520 | 4.630 | 4.630 | 27,422,110 |
| 2022-06-23 | 4.380 | 4.650 | 4.320 | 4.600 | 4.600 | 40,061,780 |
| 2022-06-22 | 4.310 | 4.610 | 4.280 | 4.440 | 4.440 | 36,161,300 |
| 2022-06-21 | 4.210 | 4.440 | 4.160 | 4.300 | 4.300 | 25,203,500 |
| 2022-06-20 | 4.170 | 4.250 | 4.120 | 4.240 | 4.240 | 16,660,290 |
| 2022-06-17 | 4.050 | 4.150 | 4.040 | 4.120 | 4.120 | 12,761,741 |
| 2022-06-16 | 4.060 | 4.130 | 4.030 | 4.070 | 4.070 | 10,428,600 |
| 2022-06-15 | 4.150 | 4.240 | 4.090 | 4.090 | 4.090 | 15,978,141 |
| 2022-06-14 | 4.080 | 4.140 | 4.010 | 4.110 | 4.110 | 15,233,841 |
| 2022-06-13 | 3.960 | 4.150 | 3.960 | 4.100 | 4.100 | 21,541,781 |
| 2022-06-10 | 3.820 | 4.140 | 3.800 | 3.980 | 3.980 | 17,932,974 |
| 2022-06-09 | 3.950 | 3.970 | 3.840 | 3.840 | 3.840 | 10,718,000 |
| 2022-06-08 | 3.970 | 4.040 | 3.810 | 4.020 | 4.020 | 17,745,551 |
| 2022-06-07 | 4.040 | 4.060 | 3.920 | 3.940 | 3.940 | 15,866,400 |
| 2022-06-06 | 4.140 | 4.160 | 4.040 | 4.060 | 4.060 | 22,521,491 |
| 2022-06-02 | 4.030 | 4.280 | 3.970 | 4.150 | 4.150 | 33,340,200 |
| 2022-06-01 | 3.940 | 4.150 | 3.930 | 4.010 | 4.010 | 26,765,991 |
| 2022-05-31 | 4.010 | 4.030 | 3.880 | 3.910 | 3.910 | 24,453,704 |
| 2022-05-30 | 4.060 | 4.130 | 3.950 | 4.020 | 4.020 | 28,738,291 |
| 2022-05-27 | 3.950 | 4.210 | 3.950 | 4.080 | 4.080 | 61,020,959 |
| 2022-05-26 | 5.180 | 5.200 | 4.330 | 4.390 | 4.390 | 89,833,771 |
| 2022-05-25 | 4.320 | 4.730 | 4.320 | 4.730 | 4.730 | 15,060,084 |
| 2022-05-24 | 4.250 | 4.550 | 4.190 | 4.300 | 4.300 | 48,046,523 |
| 2022-05-23 | 4.030 | 4.170 | 4.000 | 4.140 | 4.140 | 8,538,869 |
| 2022-05-20 | 4.000 | 4.060 | 3.930 | 4.000 | 4.000 | 9,949,600 |
| 2022-05-19 | 3.950 | 4.100 | 3.940 | 4.000 | 4.000 | 12,985,922 |
| 2022-05-18 | 3.920 | 4.130 | 3.880 | 4.010 | 4.010 | 16,951,522 |
| 2022-05-17 | 3.740 | 3.900 | 3.710 | 3.880 | 3.880 | 17,431,513 |
| 2022-05-16 | 3.730 | 3.820 | 3.660 | 3.750 | 3.750 | 13,944,650 |
| 2022-05-13 | 3.680 | 3.730 | 3.620 | 3.710 | 3.710 | 13,023,314 |
| 2022-05-12 | 3.600 | 3.700 | 3.580 | 3.640 | 3.640 | 9,809,900 |
| 2022-05-11 | 3.610 | 3.720 | 3.600 | 3.620 | 3.620 | 12,818,200 |
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.