Shenzhen Haoningda Meters Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4.750 | 5.170 | 4.720 | 5.170 | 5.170 | 20,385,060 |
| 2023-10-31 | 4.680 | 4.790 | 4.670 | 4.700 | 4.700 | 5,842,500 |
| 2023-10-30 | 4.770 | 4.790 | 4.670 | 4.680 | 4.680 | 7,267,402 |
| 2023-10-27 | 4.600 | 4.790 | 4.570 | 4.770 | 4.770 | 8,590,900 |
| 2023-10-26 | 4.680 | 4.690 | 4.580 | 4.600 | 4.600 | 6,847,110 |
| 2023-10-25 | 4.710 | 4.810 | 4.610 | 4.710 | 4.710 | 8,317,314 |
| 2023-10-24 | 4.490 | 4.680 | 4.460 | 4.660 | 4.660 | 6,614,290 |
| 2023-10-23 | 4.540 | 4.600 | 4.450 | 4.490 | 4.490 | 4,738,958 |
| 2023-10-20 | 4.590 | 4.630 | 4.520 | 4.550 | 4.550 | 3,831,520 |
| 2023-10-19 | 4.610 | 4.650 | 4.550 | 4.590 | 4.590 | 5,850,400 |
| 2023-10-18 | 4.740 | 4.740 | 4.610 | 4.610 | 4.610 | 5,566,158 |
| 2023-10-17 | 4.720 | 4.770 | 4.660 | 4.740 | 4.740 | 6,006,220 |
| 2023-10-16 | 4.680 | 4.770 | 4.650 | 4.720 | 4.720 | 7,087,400 |
| 2023-10-13 | 4.850 | 4.860 | 4.650 | 4.680 | 4.680 | 9,827,190 |
| 2023-10-12 | 4.650 | 4.870 | 4.650 | 4.850 | 4.850 | 9,134,760 |
| 2023-10-11 | 4.550 | 4.790 | 4.510 | 4.660 | 4.660 | 15,013,870 |
| 2023-10-10 | 4.540 | 4.630 | 4.510 | 4.520 | 4.520 | 7,733,934 |
| 2023-10-09 | 4.740 | 4.780 | 4.570 | 4.590 | 4.590 | 8,588,340 |
| 2023-09-28 | 4.510 | 4.760 | 4.510 | 4.740 | 4.740 | 13,555,534 |
| 2023-09-27 | 4.690 | 4.740 | 4.360 | 4.520 | 4.520 | 22,689,100 |
| 2023-09-26 | 4.710 | 4.760 | 4.660 | 4.690 | 4.690 | 7,686,300 |
| 2023-09-25 | 4.890 | 4.890 | 4.730 | 4.740 | 4.740 | 9,034,800 |
| 2023-09-22 | 4.900 | 4.940 | 4.830 | 4.860 | 4.860 | 7,430,850 |
| 2023-09-21 | 4.910 | 4.930 | 4.830 | 4.870 | 4.870 | 8,395,000 |
| 2023-09-20 | 4.950 | 5.020 | 4.830 | 4.900 | 4.900 | 10,164,885 |
| 2023-09-19 | 5.060 | 5.160 | 4.980 | 5.010 | 5.010 | 11,929,208 |
| 2023-09-18 | 4.960 | 5.180 | 4.890 | 5.090 | 5.090 | 11,080,200 |
| 2023-09-15 | 4.870 | 5.020 | 4.870 | 4.960 | 4.960 | 7,021,870 |
| 2023-09-14 | 4.950 | 4.960 | 4.860 | 4.890 | 4.890 | 5,626,370 |
| 2023-09-13 | 4.990 | 5.010 | 4.890 | 4.930 | 4.930 | 4,998,084 |
| 2023-09-12 | 5.060 | 5.070 | 4.950 | 4.970 | 4.970 | 4,399,570 |
| 2023-09-11 | 5.070 | 5.070 | 4.940 | 5.030 | 5.030 | 4,613,300 |
| 2023-09-08 | 4.950 | 5.070 | 4.950 | 5.010 | 5.010 | 4,793,430 |
| 2023-09-07 | 5.070 | 5.120 | 4.990 | 5.010 | 5.010 | 7,648,120 |
| 2023-09-06 | 5.170 | 5.200 | 5.050 | 5.100 | 5.100 | 7,500,183 |
| 2023-09-05 | 5.210 | 5.220 | 5.060 | 5.150 | 5.150 | 8,301,700 |
| 2023-09-04 | 5.130 | 5.240 | 5.080 | 5.190 | 5.190 | 8,871,003 |
| 2023-09-01 | 4.940 | 5.110 | 4.930 | 5.100 | 5.100 | 8,496,336 |
| 2023-08-31 | 5.160 | 5.160 | 4.930 | 4.930 | 4.930 | 10,283,600 |
| 2023-08-30 | 5.180 | 5.270 | 5.080 | 5.120 | 5.120 | 8,166,600 |
| 2023-08-29 | 5.100 | 5.260 | 5.000 | 5.240 | 5.240 | 9,348,640 |
| 2023-08-28 | 5.600 | 5.600 | 5.010 | 5.060 | 5.060 | 13,377,758 |
| 2023-08-25 | 5.210 | 5.310 | 5.080 | 5.110 | 5.110 | 7,974,500 |
| 2023-08-24 | 5.180 | 5.290 | 5.180 | 5.240 | 5.240 | 8,724,400 |
| 2023-08-23 | 5.390 | 5.430 | 5.160 | 5.170 | 5.170 | 13,591,943 |
| 2023-08-22 | 5.550 | 5.550 | 5.290 | 5.380 | 5.380 | 17,558,800 |
| 2023-08-21 | 5.630 | 5.650 | 5.470 | 5.490 | 5.490 | 10,341,180 |
| 2023-08-18 | 5.740 | 5.770 | 5.560 | 5.580 | 5.580 | 10,484,800 |
| 2023-08-17 | 5.610 | 5.750 | 5.580 | 5.740 | 5.740 | 14,982,790 |
| 2023-08-16 | 5.740 | 5.810 | 5.620 | 5.650 | 5.650 | 22,275,000 |
| 2023-08-15 | 5.770 | 6.220 | 5.750 | 5.870 | 5.870 | 32,586,362 |
| 2023-08-14 | 5.680 | 5.880 | 5.640 | 5.810 | 5.810 | 22,302,659 |
| 2023-08-11 | 5.990 | 6.130 | 5.770 | 5.780 | 5.780 | 32,379,340 |
| 2023-08-10 | 6.330 | 6.400 | 5.850 | 5.960 | 5.960 | 57,916,614 |
| 2023-08-09 | 5.450 | 6.040 | 5.390 | 6.040 | 6.040 | 39,705,952 |
| 2023-08-08 | 5.480 | 5.620 | 5.430 | 5.490 | 5.490 | 12,316,780 |
| 2023-08-07 | 5.520 | 5.580 | 5.400 | 5.540 | 5.540 | 21,025,676 |
| 2023-08-04 | 5.840 | 5.980 | 5.550 | 5.620 | 5.620 | 47,103,678 |
| 2023-08-03 | 6.200 | 6.270 | 5.850 | 5.910 | 5.910 | 65,812,600 |
| 2023-08-02 | 5.160 | 5.700 | 5.160 | 5.700 | 5.700 | 18,167,873 |
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.