Sichuan Haowu Electromechanical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.340	4.430	4.310	4.400	4.400	10,373,400
2022-02-07	4.330	4.390	4.250	4.340	4.340	7,000,600
2022-01-28	4.090	4.320	4.080	4.270	4.270	9,866,719
2022-01-27	4.140	4.170	4.060	4.080	4.080	6,265,706
2022-01-26	4.050	4.190	4.050	4.140	4.140	5,921,300
2022-01-25	4.340	4.340	4.060	4.070	4.070	13,209,900
2022-01-24	4.340	4.430	4.310	4.350	4.350	8,917,300
2022-01-21	4.320	4.410	4.280	4.370	4.370	6,958,763
2022-01-20	4.600	4.640	4.360	4.370	4.370	13,527,295
2022-01-19	4.510	4.630	4.480	4.570	4.570	10,447,250
2022-01-18	4.690	4.700	4.500	4.510	4.510	18,623,545
2022-01-17	4.660	4.730	4.630	4.700	4.700	13,487,778
2022-01-14	4.820	4.890	4.630	4.660	4.660	15,603,985
2022-01-13	4.740	4.880	4.710	4.830	4.830	20,991,340
2022-01-12	4.630	4.810	4.630	4.790	4.790	22,932,200
2022-01-11	4.690	4.730	4.610	4.640	4.640	11,235,819
2022-01-10	4.600	4.690	4.450	4.680	4.680	16,065,297
2022-01-07	4.700	4.810	4.630	4.640	4.640	18,180,733
2022-01-06	4.650	4.750	4.620	4.720	4.720	16,741,038
2022-01-05	4.710	4.720	4.580	4.670	4.670	16,549,176
2022-01-04	4.630	4.730	4.580	4.730	4.730	18,948,676
2021-12-31	4.650	4.670	4.600	4.630	4.630	13,305,407
2021-12-30	4.590	4.700	4.560	4.670	4.670	20,697,858
2021-12-29	4.600	4.650	4.550	4.600	4.600	15,075,238
2021-12-28	4.710	4.740	4.570	4.590	4.590	22,030,197
2021-12-27	4.660	4.780	4.640	4.740	4.740	22,177,289
2021-12-24	4.780	4.890	4.620	4.690	4.690	37,085,736
2021-12-23	4.910	5.050	4.770	4.780	4.780	63,083,151
2021-12-22	6.160	6.160	5.260	5.300	5.300	104,065,702
2021-12-21	5.400	5.600	5.300	5.600	5.600	18,365,163
2021-12-20	4.680	5.090	4.660	5.090	5.090	36,612,252
2021-12-17	4.800	4.860	4.570	4.630	4.630	59,100,838
2021-12-16	4.800	4.800	4.800	4.800	4.800	30,161,105
2021-12-15	4.430	4.500	4.340	4.360	4.360	9,337,500
2021-12-14	4.400	4.430	4.320	4.430	4.430	10,533,500
2021-12-13	4.480	4.490	4.380	4.400	4.400	9,806,400
2021-12-10	4.290	4.500	4.290	4.470	4.470	18,611,640
2021-12-09	4.390	4.420	4.280	4.320	4.320	9,716,530
2021-12-08	4.330	4.400	4.280	4.400	4.400	10,432,900
2021-12-07	4.300	4.390	4.210	4.330	4.330	16,656,400
2021-12-06	4.400	4.440	4.290	4.310	4.310	13,628,390
2021-12-03	4.530	4.550	4.310	4.400	4.400	20,931,105
2021-12-02	4.360	4.590	4.330	4.530	4.530	25,915,524
2021-12-01	4.320	4.370	4.250	4.370	4.370	9,414,103
2021-11-30	4.290	4.440	4.260	4.350	4.350	13,012,504
2021-11-29	4.410	4.450	4.250	4.300	4.300	18,561,872
2021-11-26	4.290	4.490	4.230	4.480	4.480	20,180,653
2021-11-25	4.270	4.490	4.270	4.300	4.300	17,408,140
2021-11-24	4.350	4.350	4.270	4.310	4.310	4,980,401
2021-11-23	4.320	4.350	4.260	4.310	4.310	4,075,800
2021-11-22	4.340	4.380	4.300	4.330	4.330	4,470,645
2021-11-19	4.330	4.390	4.250	4.340	4.340	11,426,562
2021-11-18	4.370	4.410	4.260	4.330	4.330	8,082,469
2021-11-17	4.370	4.420	4.310	4.400	4.400	9,128,300
2021-11-16	4.330	4.490	4.320	4.340	4.340	8,699,870
2021-11-15	4.360	4.380	4.310	4.370	4.370	8,631,248
2021-11-12	4.260	4.360	4.250	4.350	4.350	9,985,099
2021-11-11	4.270	4.420	4.250	4.280	4.280	8,136,552
2021-11-10	4.260	4.290	4.220	4.270	4.270	8,338,010
2021-11-09	4.140	4.330	4.130	4.260	4.260	18,322,978

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.