Shenzhen Haoningda Meters Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.010 | 3.090 | 2.970 | 3.060 | 3.060 | 6,776,580 |
| 2024-07-26 | 3.000 | 3.040 | 2.970 | 2.990 | 2.990 | 6,190,770 |
| 2024-07-25 | 3.010 | 3.040 | 2.980 | 3.000 | 3.000 | 3,917,200 |
| 2024-07-24 | 3.000 | 3.060 | 2.980 | 3.010 | 3.010 | 3,477,040 |
| 2024-07-23 | 3.060 | 3.110 | 3.000 | 3.010 | 3.010 | 5,706,370 |
| 2024-07-22 | 3.060 | 3.120 | 3.020 | 3.070 | 3.070 | 4,488,200 |
| 2024-07-19 | 3.060 | 3.110 | 3.040 | 3.060 | 3.060 | 3,207,800 |
| 2024-07-18 | 3.090 | 3.100 | 3.030 | 3.060 | 3.060 | 3,620,420 |
| 2024-07-17 | 3.030 | 3.120 | 3.030 | 3.080 | 3.080 | 4,970,210 |
| 2024-07-16 | 3.080 | 3.100 | 3.020 | 3.030 | 3.030 | 4,882,100 |
| 2024-07-15 | 3.080 | 3.180 | 3.060 | 3.110 | 3.110 | 7,440,700 |
| 2024-07-12 | 3.040 | 3.320 | 3.040 | 3.080 | 3.080 | 12,405,800 |
| 2024-07-11 | 2.960 | 3.140 | 2.950 | 3.040 | 3.040 | 11,554,696 |
| 2024-07-10 | 2.990 | 3.010 | 2.890 | 2.910 | 2.910 | 4,551,156 |
| 2024-07-09 | 3.000 | 3.040 | 2.880 | 3.020 | 3.020 | 7,051,190 |
| 2024-07-08 | 3.070 | 3.090 | 2.990 | 3.000 | 3.000 | 6,116,480 |
| 2024-07-05 | 3.080 | 3.120 | 3.020 | 3.090 | 3.090 | 4,585,600 |
| 2024-07-04 | 3.180 | 3.190 | 3.050 | 3.090 | 3.090 | 9,641,400 |
| 2024-07-03 | 3.190 | 3.380 | 3.150 | 3.230 | 3.230 | 15,611,400 |
| 2024-07-02 | 3.100 | 3.170 | 3.060 | 3.140 | 3.140 | 6,484,600 |
| 2024-07-01 | 3.070 | 3.130 | 3.050 | 3.100 | 3.100 | 4,490,900 |
| 2024-06-28 | 3.100 | 3.160 | 3.070 | 3.080 | 3.080 | 6,858,400 |
| 2024-06-27 | 3.180 | 3.240 | 3.100 | 3.120 | 3.120 | 7,323,200 |
| 2024-06-26 | 3.150 | 3.210 | 3.090 | 3.210 | 3.210 | 8,034,200 |
| 2024-06-25 | 3.090 | 3.220 | 3.070 | 3.150 | 3.150 | 10,019,900 |
| 2024-06-24 | 3.190 | 3.200 | 3.070 | 3.080 | 3.080 | 9,835,886 |
| 2024-06-21 | 3.170 | 3.260 | 3.160 | 3.210 | 3.210 | 7,904,300 |
| 2024-06-20 | 3.340 | 3.360 | 3.190 | 3.200 | 3.200 | 12,262,660 |
| 2024-06-19 | 3.410 | 3.430 | 3.310 | 3.340 | 3.340 | 14,708,036 |
| 2024-06-18 | 3.450 | 3.480 | 3.370 | 3.420 | 3.420 | 15,817,436 |
| 2024-06-17 | 3.430 | 3.590 | 3.370 | 3.440 | 3.440 | 20,162,500 |
| 2024-06-14 | 3.400 | 3.590 | 3.320 | 3.470 | 3.470 | 22,230,600 |
| 2024-06-13 | 3.650 | 3.650 | 3.430 | 3.440 | 3.440 | 42,303,080 |
| 2024-06-12 | 3.300 | 3.980 | 3.300 | 3.810 | 3.810 | 62,029,189 |
| 2024-06-11 | 3.960 | 4.110 | 3.640 | 3.670 | 3.670 | 69,909,495 |
| 2024-06-07 | 3.430 | 3.740 | 3.400 | 3.740 | 3.740 | 24,910,284 |
| 2024-06-06 | 3.160 | 3.400 | 3.160 | 3.400 | 3.400 | 20,869,853 |
| 2024-06-05 | 3.120 | 3.150 | 3.040 | 3.090 | 3.090 | 11,271,650 |
| 2024-06-04 | 3.190 | 3.290 | 3.090 | 3.150 | 3.150 | 23,155,160 |
| 2024-06-03 | 3.400 | 3.480 | 3.200 | 3.310 | 3.310 | 36,963,748 |
| 2024-05-31 | 3.090 | 3.310 | 3.070 | 3.310 | 3.310 | 19,727,029 |
| 2024-05-30 | 3.110 | 3.110 | 2.990 | 3.010 | 3.010 | 12,535,420 |
| 2024-05-29 | 3.220 | 3.250 | 3.070 | 3.110 | 3.110 | 11,772,200 |
| 2024-05-28 | 3.250 | 3.330 | 3.190 | 3.210 | 3.210 | 8,027,132 |
| 2024-05-27 | 3.320 | 3.340 | 3.170 | 3.250 | 3.250 | 7,162,020 |
| 2024-05-24 | 3.300 | 3.350 | 3.240 | 3.280 | 3.280 | 10,228,320 |
| 2024-05-23 | 3.490 | 3.490 | 3.240 | 3.300 | 3.300 | 15,582,400 |
| 2024-05-22 | 3.560 | 3.560 | 3.460 | 3.490 | 3.490 | 5,599,700 |
| 2024-05-21 | 3.580 | 3.590 | 3.530 | 3.530 | 3.530 | 3,870,570 |
| 2024-05-20 | 3.610 | 3.660 | 3.540 | 3.600 | 3.600 | 6,583,400 |
| 2024-05-17 | 3.570 | 3.630 | 3.500 | 3.620 | 3.620 | 5,673,970 |
| 2024-05-16 | 3.580 | 3.650 | 3.550 | 3.560 | 3.560 | 5,653,650 |
| 2024-05-15 | 3.610 | 3.640 | 3.540 | 3.560 | 3.560 | 4,755,950 |
| 2024-05-14 | 3.610 | 3.670 | 3.590 | 3.610 | 3.610 | 4,447,879 |
| 2024-05-13 | 3.700 | 3.700 | 3.610 | 3.620 | 3.620 | 3,472,960 |
| 2024-05-10 | 3.740 | 3.750 | 3.600 | 3.700 | 3.700 | 5,172,250 |
| 2024-05-09 | 3.790 | 3.850 | 3.720 | 3.740 | 3.740 | 5,518,750 |
| 2024-05-08 | 3.910 | 3.930 | 3.740 | 3.770 | 3.770 | 6,618,984 |
| 2024-05-07 | 3.850 | 4.020 | 3.820 | 3.910 | 3.910 | 10,083,829 |
| 2024-05-06 | 3.850 | 3.860 | 3.820 | 3.840 | 3.840 | 5,591,169 |
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.