Sichuan Haowu Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.610 | 3.720 | 3.600 | 3.620 | 3.620 | 12,818,200 |
| 2022-05-10 | 3.580 | 3.690 | 3.530 | 3.640 | 3.640 | 9,952,514 |
| 2022-05-09 | 3.510 | 3.650 | 3.510 | 3.580 | 3.580 | 9,725,163 |
| 2022-05-06 | 3.460 | 3.590 | 3.400 | 3.550 | 3.550 | 8,060,700 |
| 2022-05-05 | 3.570 | 3.570 | 3.490 | 3.520 | 3.520 | 7,598,939 |
| 2022-04-29 | 3.540 | 3.620 | 3.510 | 3.570 | 3.570 | 12,002,300 |
| 2022-04-28 | 3.670 | 3.720 | 3.410 | 3.500 | 3.500 | 16,839,756 |
| 2022-04-27 | 3.630 | 3.790 | 3.460 | 3.780 | 3.780 | 16,181,500 |
| 2022-04-26 | 4.070 | 4.090 | 3.710 | 3.720 | 3.720 | 18,693,490 |
| 2022-04-25 | 4.520 | 4.530 | 4.120 | 4.120 | 4.120 | 23,556,765 |
| 2022-04-22 | 4.500 | 4.660 | 4.470 | 4.580 | 4.580 | 17,383,500 |
| 2022-04-21 | 4.560 | 4.680 | 4.530 | 4.570 | 4.570 | 20,490,210 |
| 2022-04-20 | 4.680 | 4.700 | 4.560 | 4.600 | 4.600 | 12,010,410 |
| 2022-04-19 | 4.730 | 4.810 | 4.610 | 4.660 | 4.660 | 15,348,783 |
| 2022-04-18 | 4.490 | 4.700 | 4.420 | 4.690 | 4.690 | 19,116,190 |
| 2022-04-15 | 4.530 | 4.550 | 4.450 | 4.500 | 4.500 | 7,653,900 |
| 2022-04-14 | 4.520 | 4.610 | 4.490 | 4.530 | 4.530 | 9,048,100 |
| 2022-04-13 | 4.560 | 4.580 | 4.470 | 4.520 | 4.520 | 13,604,765 |
| 2022-04-12 | 4.420 | 4.590 | 4.380 | 4.590 | 4.590 | 18,275,975 |
| 2022-04-11 | 4.480 | 4.500 | 4.380 | 4.440 | 4.440 | 10,830,754 |
| 2022-04-08 | 4.490 | 4.510 | 4.390 | 4.470 | 4.470 | 8,396,000 |
| 2022-04-07 | 4.590 | 4.600 | 4.420 | 4.490 | 4.490 | 15,786,600 |
| 2022-04-06 | 4.440 | 4.620 | 4.420 | 4.620 | 4.620 | 14,758,914 |
| 2022-04-01 | 4.460 | 4.470 | 4.410 | 4.440 | 4.440 | 6,604,530 |
| 2022-03-31 | 4.450 | 4.550 | 4.440 | 4.480 | 4.480 | 8,736,130 |
| 2022-03-30 | 4.440 | 4.480 | 4.400 | 4.460 | 4.460 | 7,184,178 |
| 2022-03-29 | 4.500 | 4.540 | 4.420 | 4.440 | 4.440 | 9,850,680 |
| 2022-03-28 | 4.360 | 4.540 | 4.340 | 4.500 | 4.500 | 15,036,200 |
| 2022-03-25 | 4.320 | 4.430 | 4.280 | 4.370 | 4.370 | 10,350,100 |
| 2022-03-24 | 4.340 | 4.360 | 4.270 | 4.280 | 4.280 | 5,525,400 |
| 2022-03-23 | 4.330 | 4.370 | 4.310 | 4.340 | 4.340 | 5,607,819 |
| 2022-03-22 | 4.270 | 4.360 | 4.240 | 4.330 | 4.330 | 7,717,500 |
| 2022-03-21 | 4.300 | 4.320 | 4.230 | 4.270 | 4.270 | 7,176,040 |
| 2022-03-18 | 4.210 | 4.320 | 4.170 | 4.280 | 4.280 | 7,469,379 |
| 2022-03-17 | 4.230 | 4.270 | 4.200 | 4.220 | 4.220 | 7,081,000 |
| 2022-03-16 | 4.160 | 4.230 | 4.060 | 4.190 | 4.190 | 11,460,365 |
| 2022-03-15 | 4.220 | 4.350 | 4.100 | 4.110 | 4.110 | 12,598,800 |
| 2022-03-14 | 4.300 | 4.420 | 4.230 | 4.240 | 4.240 | 12,527,132 |
| 2022-03-11 | 4.270 | 4.300 | 4.180 | 4.280 | 4.280 | 8,151,400 |
| 2022-03-10 | 4.290 | 4.440 | 4.260 | 4.320 | 4.320 | 10,615,600 |
| 2022-03-09 | 4.290 | 4.320 | 4.110 | 4.230 | 4.230 | 9,290,970 |
| 2022-03-08 | 4.300 | 4.410 | 4.220 | 4.290 | 4.290 | 12,809,200 |
| 2022-03-07 | 4.320 | 4.380 | 4.280 | 4.320 | 4.320 | 8,967,000 |
| 2022-03-04 | 4.370 | 4.400 | 4.310 | 4.340 | 4.340 | 4,841,910 |
| 2022-03-03 | 4.390 | 4.430 | 4.370 | 4.390 | 4.390 | 5,930,532 |
| 2022-03-02 | 4.330 | 4.410 | 4.320 | 4.380 | 4.380 | 6,155,841 |
| 2022-03-01 | 4.240 | 4.470 | 4.240 | 4.360 | 4.360 | 10,811,024 |
| 2022-02-28 | 4.280 | 4.300 | 4.200 | 4.230 | 4.230 | 4,343,700 |
| 2022-02-25 | 4.280 | 4.340 | 4.250 | 4.280 | 4.280 | 4,680,134 |
| 2022-02-24 | 4.360 | 4.400 | 4.200 | 4.240 | 4.240 | 11,694,084 |
| 2022-02-23 | 4.390 | 4.420 | 4.360 | 4.390 | 4.390 | 5,926,700 |
| 2022-02-22 | 4.410 | 4.440 | 4.350 | 4.370 | 4.370 | 6,302,400 |
| 2022-02-21 | 4.400 | 4.420 | 4.360 | 4.420 | 4.420 | 7,557,800 |
| 2022-02-18 | 4.330 | 4.420 | 4.300 | 4.400 | 4.400 | 5,560,951 |
| 2022-02-17 | 4.400 | 4.440 | 4.310 | 4.340 | 4.340 | 8,248,406 |
| 2022-02-16 | 4.310 | 4.470 | 4.300 | 4.400 | 4.400 | 12,297,200 |
| 2022-02-15 | 4.340 | 4.380 | 4.260 | 4.290 | 4.290 | 7,959,200 |
| 2022-02-14 | 4.340 | 4.410 | 4.300 | 4.330 | 4.330 | 7,630,790 |
| 2022-02-11 | 4.430 | 4.430 | 4.290 | 4.300 | 4.300 | 6,975,050 |
| 2022-02-10 | 4.460 | 4.470 | 4.360 | 4.410 | 4.410 | 6,285,900 |
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.