Shenzhen Haoningda Meters Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.850 | 3.880 | 3.780 | 3.840 | 3.840 | 5,312,644 |
| 2024-04-29 | 3.840 | 3.900 | 3.750 | 3.840 | 3.840 | 7,497,980 |
| 2024-04-26 | 3.820 | 3.880 | 3.700 | 3.850 | 3.850 | 8,877,105 |
| 2024-04-25 | 3.710 | 3.920 | 3.690 | 3.820 | 3.820 | 9,722,500 |
| 2024-04-24 | 3.680 | 3.740 | 3.630 | 3.710 | 3.710 | 5,925,570 |
| 2024-04-23 | 3.690 | 3.720 | 3.630 | 3.670 | 3.670 | 5,155,120 |
| 2024-04-22 | 3.600 | 3.680 | 3.570 | 3.650 | 3.650 | 5,035,750 |
| 2024-04-19 | 3.770 | 3.780 | 3.650 | 3.660 | 3.660 | 7,808,100 |
| 2024-04-18 | 3.620 | 3.900 | 3.620 | 3.770 | 3.770 | 13,601,756 |
| 2024-04-17 | 3.370 | 3.700 | 3.370 | 3.620 | 3.620 | 10,063,639 |
| 2024-04-16 | 3.880 | 3.890 | 3.500 | 3.500 | 3.500 | 19,270,006 |
| 2024-04-15 | 4.090 | 4.090 | 3.810 | 3.890 | 3.890 | 13,578,915 |
| 2024-04-12 | 4.110 | 4.160 | 4.070 | 4.100 | 4.100 | 4,860,469 |
| 2024-04-11 | 4.080 | 4.170 | 4.030 | 4.110 | 4.110 | 5,703,970 |
| 2024-04-10 | 4.190 | 4.200 | 4.080 | 4.110 | 4.110 | 7,033,800 |
| 2024-04-09 | 4.230 | 4.280 | 4.150 | 4.210 | 4.210 | 7,272,000 |
| 2024-04-08 | 4.380 | 4.390 | 4.230 | 4.230 | 4.230 | 9,565,900 |
| 2024-04-03 | 4.400 | 4.520 | 4.370 | 4.440 | 4.440 | 10,787,070 |
| 2024-04-02 | 4.330 | 4.460 | 4.270 | 4.440 | 4.440 | 13,593,941 |
| 2024-04-01 | 4.300 | 4.330 | 4.260 | 4.310 | 4.310 | 8,179,321 |
| 2024-03-29 | 4.350 | 4.350 | 4.260 | 4.300 | 4.300 | 3,795,400 |
| 2024-03-28 | 4.290 | 4.380 | 4.150 | 4.370 | 4.370 | 10,959,144 |
| 2024-03-27 | 4.250 | 4.600 | 4.220 | 4.360 | 4.360 | 16,798,481 |
| 2024-03-26 | 4.320 | 4.320 | 4.200 | 4.240 | 4.240 | 9,888,924 |
| 2024-03-25 | 4.420 | 4.460 | 4.310 | 4.310 | 4.310 | 10,085,143 |
| 2024-03-22 | 4.590 | 4.590 | 4.410 | 4.420 | 4.420 | 11,584,750 |
| 2024-03-21 | 4.600 | 4.630 | 4.540 | 4.570 | 4.570 | 10,997,290 |
| 2024-03-20 | 4.600 | 4.620 | 4.550 | 4.600 | 4.600 | 9,485,200 |
| 2024-03-19 | 4.590 | 4.730 | 4.500 | 4.600 | 4.600 | 23,083,210 |
| 2024-03-18 | 4.590 | 4.670 | 4.570 | 4.630 | 4.630 | 18,487,270 |
| 2024-03-15 | 4.780 | 4.860 | 4.610 | 4.680 | 4.680 | 39,843,626 |
| 2024-03-14 | 4.300 | 4.710 | 4.280 | 4.710 | 4.710 | 33,834,162 |
| 2024-03-13 | 4.340 | 4.370 | 4.240 | 4.280 | 4.280 | 7,710,810 |
| 2024-03-12 | 4.330 | 4.410 | 4.300 | 4.360 | 4.360 | 10,023,260 |
| 2024-03-11 | 4.340 | 4.340 | 4.280 | 4.320 | 4.320 | 5,431,112 |
| 2024-03-08 | 4.290 | 4.440 | 4.200 | 4.330 | 4.330 | 9,246,400 |
| 2024-03-07 | 4.310 | 4.410 | 4.280 | 4.300 | 4.300 | 7,122,912 |
| 2024-03-06 | 4.390 | 4.470 | 4.260 | 4.330 | 4.330 | 8,515,762 |
| 2024-03-05 | 4.380 | 4.420 | 4.230 | 4.300 | 4.300 | 9,702,900 |
| 2024-03-04 | 4.530 | 4.570 | 4.340 | 4.370 | 4.370 | 12,718,744 |
| 2024-03-01 | 4.620 | 4.750 | 4.550 | 4.580 | 4.580 | 13,666,670 |
| 2024-02-29 | 4.330 | 4.610 | 4.200 | 4.520 | 4.520 | 13,292,548 |
| 2024-02-28 | 4.550 | 4.630 | 4.320 | 4.330 | 4.330 | 13,821,480 |
| 2024-02-27 | 4.430 | 4.530 | 4.380 | 4.520 | 4.520 | 5,862,499 |
| 2024-02-26 | 4.580 | 4.580 | 4.380 | 4.430 | 4.430 | 8,153,900 |
| 2024-02-23 | 4.390 | 4.450 | 4.320 | 4.450 | 4.450 | 7,243,500 |
| 2024-02-22 | 4.350 | 4.420 | 4.300 | 4.380 | 4.380 | 5,578,100 |
| 2024-02-21 | 4.250 | 4.500 | 4.180 | 4.330 | 4.330 | 8,919,588 |
| 2024-02-20 | 4.250 | 4.280 | 4.160 | 4.250 | 4.250 | 6,321,145 |
| 2024-02-19 | 4.090 | 4.290 | 4.090 | 4.250 | 4.250 | 8,951,928 |
| 2024-02-08 | 3.960 | 4.110 | 3.870 | 4.080 | 4.080 | 12,682,007 |
| 2024-02-07 | 4.000 | 4.080 | 3.880 | 3.910 | 3.910 | 14,334,800 |
| 2024-02-06 | 3.850 | 4.160 | 3.680 | 4.050 | 4.050 | 27,821,130 |
| 2024-02-05 | 4.410 | 4.420 | 4.050 | 4.090 | 4.090 | 31,856,750 |
| 2024-02-02 | 4.130 | 4.200 | 3.860 | 4.020 | 4.020 | 12,660,370 |
| 2024-02-01 | 4.240 | 4.250 | 4.030 | 4.130 | 4.130 | 10,704,460 |
| 2024-01-31 | 4.590 | 4.590 | 4.200 | 4.240 | 4.240 | 11,005,608 |
| 2024-01-30 | 4.700 | 4.700 | 4.500 | 4.520 | 4.520 | 8,104,260 |
| 2024-01-29 | 4.810 | 4.850 | 4.690 | 4.700 | 4.700 | 8,796,150 |
| 2024-01-26 | 4.930 | 4.940 | 4.780 | 4.810 | 4.810 | 8,942,900 |
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.