Shenzhen Haoningda Meters Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.780 | 4.970 | 4.690 | 4.900 | 4.900 | 13,376,964 |
| 2024-01-24 | 4.670 | 4.850 | 4.590 | 4.780 | 4.780 | 12,782,060 |
| 2024-01-23 | 4.600 | 4.780 | 4.560 | 4.690 | 4.690 | 12,245,400 |
| 2024-01-22 | 5.000 | 5.040 | 4.570 | 4.660 | 4.660 | 19,296,840 |
| 2024-01-19 | 5.070 | 5.180 | 5.010 | 5.040 | 5.040 | 17,417,340 |
| 2024-01-18 | 5.220 | 5.300 | 4.910 | 5.080 | 5.080 | 27,847,428 |
| 2024-01-17 | 5.380 | 5.430 | 5.150 | 5.160 | 5.160 | 35,166,980 |
| 2024-01-16 | 6.010 | 6.020 | 5.320 | 5.430 | 5.430 | 66,526,658 |
| 2024-01-15 | 5.180 | 5.590 | 5.150 | 5.590 | 5.590 | 14,430,560 |
| 2024-01-12 | 5.290 | 5.380 | 5.050 | 5.080 | 5.080 | 38,657,251 |
| 2024-01-11 | 4.880 | 5.360 | 4.880 | 5.360 | 5.360 | 31,168,645 |
| 2024-01-10 | 4.800 | 4.880 | 4.750 | 4.870 | 4.870 | 6,891,070 |
| 2024-01-09 | 4.810 | 4.850 | 4.730 | 4.780 | 4.780 | 6,764,900 |
| 2024-01-08 | 4.810 | 4.840 | 4.730 | 4.740 | 4.740 | 5,977,630 |
| 2024-01-05 | 4.910 | 4.930 | 4.760 | 4.810 | 4.810 | 6,563,900 |
| 2024-01-04 | 4.840 | 4.910 | 4.780 | 4.900 | 4.900 | 8,191,500 |
| 2024-01-03 | 4.950 | 4.960 | 4.790 | 4.840 | 4.840 | 7,550,470 |
| 2024-01-02 | 5.020 | 5.060 | 4.880 | 4.930 | 4.930 | 8,478,100 |
| 2023-12-29 | 4.800 | 5.080 | 4.780 | 5.010 | 5.010 | 15,379,340 |
| 2023-12-28 | 4.800 | 4.890 | 4.800 | 4.830 | 4.830 | 6,545,200 |
| 2023-12-27 | 4.790 | 4.890 | 4.760 | 4.840 | 4.840 | 9,388,770 |
| 2023-12-26 | 5.000 | 5.000 | 4.750 | 4.770 | 4.770 | 10,224,400 |
| 2023-12-25 | 5.070 | 5.070 | 4.920 | 4.950 | 4.950 | 10,149,400 |
| 2023-12-22 | 5.120 | 5.300 | 5.060 | 5.070 | 5.070 | 12,662,770 |
| 2023-12-21 | 5.020 | 5.130 | 4.950 | 5.110 | 5.110 | 10,225,210 |
| 2023-12-20 | 5.160 | 5.230 | 4.940 | 5.010 | 5.010 | 15,441,700 |
| 2023-12-19 | 5.250 | 5.250 | 5.140 | 5.190 | 5.190 | 9,188,800 |
| 2023-12-18 | 5.410 | 5.440 | 5.120 | 5.190 | 5.190 | 18,873,400 |
| 2023-12-15 | 5.400 | 5.450 | 5.320 | 5.410 | 5.410 | 7,159,800 |
| 2023-12-14 | 5.410 | 5.470 | 5.320 | 5.400 | 5.400 | 12,373,200 |
| 2023-12-13 | 5.470 | 5.510 | 5.300 | 5.320 | 5.320 | 10,626,480 |
| 2023-12-12 | 5.490 | 5.550 | 5.420 | 5.480 | 5.480 | 9,159,210 |
| 2023-12-11 | 5.410 | 5.470 | 5.390 | 5.420 | 5.420 | 12,247,208 |
| 2023-12-08 | 5.630 | 5.710 | 5.460 | 5.480 | 5.480 | 15,238,900 |
| 2023-12-07 | 5.750 | 5.780 | 5.600 | 5.670 | 5.670 | 10,408,080 |
| 2023-12-06 | 5.710 | 5.790 | 5.670 | 5.760 | 5.760 | 11,567,100 |
| 2023-12-05 | 5.820 | 5.820 | 5.700 | 5.710 | 5.710 | 8,951,100 |
| 2023-12-04 | 5.830 | 5.850 | 5.740 | 5.800 | 5.800 | 11,380,968 |
| 2023-12-01 | 5.910 | 5.970 | 5.770 | 5.830 | 5.830 | 16,640,900 |
| 2023-11-30 | 5.750 | 5.890 | 5.740 | 5.860 | 5.860 | 16,030,690 |
| 2023-11-29 | 5.770 | 5.860 | 5.700 | 5.760 | 5.760 | 16,365,169 |
| 2023-11-28 | 5.900 | 5.940 | 5.730 | 5.780 | 5.780 | 24,534,476 |
| 2023-11-27 | 5.850 | 6.030 | 5.780 | 5.930 | 5.930 | 22,058,549 |
| 2023-11-24 | 5.920 | 6.150 | 5.800 | 5.890 | 5.890 | 29,562,587 |
| 2023-11-23 | 5.890 | 5.930 | 5.750 | 5.870 | 5.870 | 29,427,818 |
| 2023-11-22 | 5.720 | 6.150 | 5.660 | 5.920 | 5.920 | 46,035,817 |
| 2023-11-21 | 5.900 | 5.960 | 5.670 | 5.780 | 5.780 | 52,531,028 |
| 2023-11-20 | 5.240 | 5.670 | 5.170 | 5.670 | 5.670 | 20,938,500 |
| 2023-11-17 | 5.130 | 5.260 | 5.070 | 5.150 | 5.150 | 8,213,700 |
| 2023-11-16 | 5.160 | 5.170 | 5.090 | 5.120 | 5.120 | 5,295,934 |
| 2023-11-15 | 5.250 | 5.250 | 5.140 | 5.160 | 5.160 | 7,471,370 |
| 2023-11-14 | 5.180 | 5.280 | 5.140 | 5.190 | 5.190 | 10,037,480 |
| 2023-11-13 | 5.130 | 5.200 | 5.070 | 5.180 | 5.180 | 8,662,600 |
| 2023-11-10 | 5.050 | 5.150 | 5.020 | 5.090 | 5.090 | 6,723,900 |
| 2023-11-09 | 5.180 | 5.200 | 5.040 | 5.080 | 5.080 | 9,435,780 |
| 2023-11-08 | 5.140 | 5.260 | 5.120 | 5.150 | 5.150 | 9,009,600 |
| 2023-11-07 | 5.220 | 5.220 | 5.090 | 5.180 | 5.180 | 10,681,250 |
| 2023-11-06 | 5.130 | 5.330 | 5.130 | 5.230 | 5.230 | 16,028,900 |
| 2023-11-03 | 5.300 | 5.340 | 5.100 | 5.130 | 5.130 | 23,198,369 |
| 2023-11-02 | 5.490 | 5.490 | 5.040 | 5.260 | 5.260 | 43,709,160 |
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.