Shenzhen Haoningda Meters Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5.160 | 5.700 | 5.160 | 5.700 | 5.700 | 18,167,873 |
| 2023-08-01 | 5.290 | 5.300 | 5.160 | 5.180 | 5.180 | 8,143,160 |
| 2023-07-31 | 5.170 | 5.330 | 5.170 | 5.320 | 5.320 | 11,740,370 |
| 2023-07-28 | 5.160 | 5.250 | 5.110 | 5.190 | 5.190 | 8,650,700 |
| 2023-07-27 | 5.160 | 5.330 | 5.120 | 5.150 | 5.150 | 9,183,830 |
| 2023-07-26 | 5.230 | 5.300 | 5.170 | 5.230 | 5.230 | 7,689,960 |
| 2023-07-25 | 5.200 | 5.310 | 5.160 | 5.250 | 5.250 | 11,236,600 |
| 2023-07-24 | 5.240 | 5.300 | 5.160 | 5.180 | 5.180 | 13,103,400 |
| 2023-07-21 | 5.300 | 5.400 | 5.240 | 5.250 | 5.250 | 13,366,557 |
| 2023-07-20 | 5.460 | 5.580 | 5.320 | 5.360 | 5.360 | 22,331,900 |
| 2023-07-19 | 5.260 | 5.500 | 5.260 | 5.430 | 5.430 | 27,125,742 |
| 2023-07-18 | 5.230 | 5.280 | 5.160 | 5.270 | 5.270 | 8,153,750 |
| 2023-07-17 | 5.200 | 5.290 | 5.150 | 5.250 | 5.250 | 11,457,900 |
| 2023-07-14 | 5.300 | 5.370 | 5.200 | 5.260 | 5.260 | 13,268,610 |
| 2023-07-13 | 5.260 | 5.500 | 5.200 | 5.300 | 5.300 | 18,692,277 |
| 2023-07-12 | 5.260 | 5.390 | 5.240 | 5.320 | 5.320 | 15,295,357 |
| 2023-07-11 | 5.150 | 5.370 | 5.050 | 5.320 | 5.320 | 23,076,532 |
| 2023-07-10 | 5.170 | 5.400 | 5.080 | 5.230 | 5.230 | 27,017,215 |
| 2023-07-07 | 5.410 | 5.540 | 5.150 | 5.380 | 5.380 | 45,748,000 |
| 2023-07-06 | 6.100 | 6.250 | 5.280 | 5.400 | 5.400 | 70,684,798 |
| 2023-07-05 | 5.350 | 5.810 | 5.280 | 5.810 | 5.810 | 26,270,474 |
| 2023-07-04 | 5.040 | 5.280 | 4.880 | 5.280 | 5.280 | 36,507,919 |
| 2023-07-03 | 4.750 | 4.800 | 4.400 | 4.800 | 4.800 | 27,614,130 |
| 2023-06-30 | 3.950 | 4.360 | 3.940 | 4.360 | 4.360 | 8,736,150 |
| 2023-06-29 | 3.820 | 4.030 | 3.770 | 3.960 | 3.960 | 7,396,100 |
| 2023-06-28 | 3.880 | 3.880 | 3.750 | 3.830 | 3.830 | 5,520,400 |
| 2023-06-27 | 3.750 | 3.930 | 3.730 | 3.840 | 3.840 | 10,511,700 |
| 2023-06-26 | 3.760 | 3.800 | 3.690 | 3.700 | 3.700 | 7,737,419 |
| 2023-06-21 | 3.830 | 3.880 | 3.760 | 3.770 | 3.770 | 6,634,470 |
| 2023-06-20 | 3.910 | 3.950 | 3.820 | 3.840 | 3.840 | 8,096,125 |
| 2023-06-19 | 4.020 | 4.050 | 3.880 | 3.910 | 3.910 | 9,733,940 |
| 2023-06-16 | 4.030 | 4.140 | 4.010 | 4.050 | 4.050 | 6,087,650 |
| 2023-06-15 | 4.050 | 4.050 | 3.970 | 4.020 | 4.020 | 5,713,921 |
| 2023-06-14 | 4.010 | 4.120 | 3.970 | 4.060 | 4.060 | 9,380,909 |
| 2023-06-13 | 4.160 | 4.190 | 3.990 | 4.010 | 4.010 | 9,070,490 |
| 2023-06-12 | 4.250 | 4.250 | 4.120 | 4.140 | 4.140 | 4,599,370 |
| 2023-06-09 | 4.200 | 4.260 | 4.170 | 4.200 | 4.200 | 4,109,550 |
| 2023-06-08 | 4.210 | 4.250 | 4.150 | 4.160 | 4.160 | 4,481,100 |
| 2023-06-07 | 4.340 | 4.360 | 4.190 | 4.230 | 4.230 | 5,236,595 |
| 2023-06-06 | 4.420 | 4.430 | 4.330 | 4.340 | 4.340 | 2,510,900 |
| 2023-06-05 | 4.410 | 4.430 | 4.370 | 4.400 | 4.400 | 1,752,600 |
| 2023-06-02 | 4.480 | 4.480 | 4.390 | 4.400 | 4.400 | 2,535,100 |
| 2023-06-01 | 4.300 | 4.600 | 4.300 | 4.450 | 4.450 | 5,189,192 |
| 2023-05-31 | 4.410 | 4.420 | 4.330 | 4.340 | 4.340 | 2,810,150 |
| 2023-05-30 | 4.500 | 4.500 | 4.390 | 4.430 | 4.430 | 2,574,326 |
| 2023-05-29 | 4.480 | 4.530 | 4.440 | 4.460 | 4.460 | 3,276,300 |
| 2023-05-26 | 4.500 | 4.510 | 4.400 | 4.450 | 4.450 | 3,535,766 |
| 2023-05-25 | 4.580 | 4.600 | 4.470 | 4.510 | 4.510 | 2,776,600 |
| 2023-05-24 | 4.620 | 4.650 | 4.530 | 4.580 | 4.580 | 6,967,910 |
| 2023-05-23 | 4.700 | 4.700 | 4.610 | 4.620 | 4.620 | 1,836,500 |
| 2023-05-22 | 4.750 | 4.780 | 4.670 | 4.700 | 4.700 | 2,398,430 |
| 2023-05-19 | 4.620 | 4.770 | 4.580 | 4.720 | 4.720 | 3,253,300 |
| 2023-05-18 | 4.600 | 4.650 | 4.490 | 4.620 | 4.620 | 5,835,620 |
| 2023-05-17 | 4.680 | 4.720 | 4.590 | 4.600 | 4.600 | 5,343,110 |
| 2023-05-16 | 4.740 | 4.780 | 4.680 | 4.700 | 4.700 | 2,164,340 |
| 2023-05-15 | 4.760 | 4.800 | 4.680 | 4.760 | 4.760 | 3,717,200 |
| 2023-05-12 | 4.710 | 4.860 | 4.660 | 4.760 | 4.760 | 4,920,080 |
| 2023-05-11 | 4.790 | 4.830 | 4.670 | 4.700 | 4.700 | 6,153,205 |
| 2023-05-10 | 5.050 | 5.050 | 4.740 | 4.780 | 4.780 | 8,281,380 |
| 2023-05-09 | 5.050 | 5.090 | 4.950 | 4.960 | 4.960 | 3,684,200 |
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.