Shenzhen Haoningda Meters Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5.100 | 5.140 | 5.000 | 5.060 | 5.060 | 2,417,198 |
| 2023-05-05 | 5.100 | 5.160 | 5.040 | 5.100 | 5.100 | 2,661,300 |
| 2023-05-04 | 5.010 | 5.190 | 5.010 | 5.140 | 5.140 | 3,252,110 |
| 2023-04-28 | 4.880 | 5.070 | 4.860 | 5.050 | 5.050 | 4,525,605 |
| 2023-04-27 | 4.980 | 4.980 | 4.880 | 4.890 | 4.890 | 2,569,900 |
| 2023-04-26 | 4.960 | 5.020 | 4.910 | 4.970 | 4.970 | 2,051,000 |
| 2023-04-25 | 5.000 | 5.050 | 4.870 | 4.950 | 4.950 | 3,575,105 |
| 2023-04-24 | 4.920 | 5.050 | 4.840 | 5.010 | 5.010 | 3,519,205 |
| 2023-04-21 | 5.090 | 5.130 | 4.950 | 4.980 | 4.980 | 3,911,900 |
| 2023-04-20 | 5.200 | 5.200 | 5.030 | 5.090 | 5.090 | 5,153,929 |
| 2023-04-19 | 5.180 | 5.250 | 5.170 | 5.180 | 5.180 | 2,295,716 |
| 2023-04-18 | 5.200 | 5.260 | 5.130 | 5.210 | 5.210 | 3,698,570 |
| 2023-04-17 | 5.250 | 5.250 | 5.170 | 5.190 | 5.190 | 3,413,150 |
| 2023-04-14 | 5.260 | 5.260 | 5.180 | 5.210 | 5.210 | 2,229,020 |
| 2023-04-13 | 5.200 | 5.240 | 5.200 | 5.210 | 5.210 | 2,563,170 |
| 2023-04-12 | 5.330 | 5.350 | 5.230 | 5.250 | 5.250 | 2,775,900 |
| 2023-04-11 | 5.270 | 5.340 | 5.200 | 5.310 | 5.310 | 3,428,087 |
| 2023-04-10 | 5.300 | 5.350 | 5.220 | 5.240 | 5.240 | 3,794,600 |
| 2023-04-07 | 5.400 | 5.400 | 5.300 | 5.340 | 5.340 | 2,154,870 |
| 2023-04-06 | 5.370 | 5.370 | 5.300 | 5.320 | 5.320 | 2,106,760 |
| 2023-04-04 | 5.450 | 5.450 | 5.290 | 5.350 | 5.350 | 3,953,647 |
| 2023-04-03 | 5.440 | 5.470 | 5.360 | 5.430 | 5.430 | 2,855,470 |
| 2023-03-31 | 5.460 | 5.510 | 5.410 | 5.450 | 5.450 | 2,090,670 |
| 2023-03-30 | 5.510 | 5.590 | 5.420 | 5.420 | 5.420 | 2,638,050 |
| 2023-03-29 | 5.540 | 5.570 | 5.440 | 5.510 | 5.510 | 3,367,200 |
| 2023-03-28 | 5.550 | 5.630 | 5.490 | 5.510 | 5.510 | 4,202,060 |
| 2023-03-27 | 5.350 | 5.600 | 5.330 | 5.540 | 5.540 | 7,784,840 |
| 2023-03-24 | 5.340 | 5.390 | 5.330 | 5.370 | 5.370 | 2,142,645 |
| 2023-03-23 | 5.310 | 5.390 | 5.310 | 5.340 | 5.340 | 2,450,437 |
| 2023-03-22 | 5.370 | 5.440 | 5.300 | 5.320 | 5.320 | 3,792,800 |
| 2023-03-21 | 5.240 | 5.390 | 5.240 | 5.370 | 5.370 | 2,658,900 |
| 2023-03-20 | 5.290 | 5.310 | 5.180 | 5.250 | 5.250 | 2,967,270 |
| 2023-03-17 | 5.350 | 5.380 | 5.270 | 5.280 | 5.280 | 3,788,153 |
| 2023-03-16 | 5.400 | 5.400 | 5.330 | 5.330 | 5.330 | 2,469,870 |
| 2023-03-15 | 5.370 | 5.440 | 5.370 | 5.400 | 5.400 | 1,508,200 |
| 2023-03-14 | 5.470 | 5.500 | 5.340 | 5.370 | 5.370 | 4,958,600 |
| 2023-03-13 | 5.430 | 5.470 | 5.370 | 5.460 | 5.460 | 2,828,700 |
| 2023-03-10 | 5.520 | 5.550 | 5.420 | 5.420 | 5.420 | 5,621,370 |
| 2023-03-09 | 5.620 | 5.620 | 5.550 | 5.560 | 5.560 | 1,534,800 |
| 2023-03-08 | 5.530 | 5.590 | 5.450 | 5.590 | 5.590 | 2,901,650 |
| 2023-03-07 | 5.600 | 5.600 | 5.520 | 5.530 | 5.530 | 3,102,100 |
| 2023-03-06 | 5.590 | 5.600 | 5.550 | 5.570 | 5.570 | 2,151,600 |
| 2023-03-03 | 5.560 | 5.600 | 5.560 | 5.580 | 5.580 | 2,767,100 |
| 2023-03-02 | 5.610 | 5.620 | 5.560 | 5.560 | 5.560 | 2,693,500 |
| 2023-03-01 | 5.630 | 5.640 | 5.580 | 5.590 | 5.590 | 2,435,310 |
| 2023-02-28 | 5.620 | 5.650 | 5.600 | 5.630 | 5.630 | 1,549,200 |
| 2023-02-27 | 5.670 | 5.670 | 5.590 | 5.610 | 5.610 | 2,134,900 |
| 2023-02-24 | 5.670 | 5.680 | 5.590 | 5.670 | 5.670 | 2,129,700 |
| 2023-02-23 | 5.700 | 5.700 | 5.570 | 5.620 | 5.620 | 4,356,000 |
| 2023-02-22 | 5.630 | 5.720 | 5.620 | 5.680 | 5.680 | 3,113,400 |
| 2023-02-21 | 5.690 | 5.700 | 5.640 | 5.660 | 5.660 | 3,226,100 |
| 2023-02-20 | 5.650 | 5.770 | 5.620 | 5.690 | 5.690 | 4,825,925 |
| 2023-02-17 | 5.670 | 5.720 | 5.620 | 5.660 | 5.660 | 4,515,905 |
| 2023-02-16 | 5.680 | 5.840 | 5.620 | 5.650 | 5.650 | 6,863,080 |
| 2023-02-15 | 5.770 | 5.770 | 5.670 | 5.690 | 5.690 | 4,040,880 |
| 2023-02-14 | 5.710 | 5.830 | 5.660 | 5.760 | 5.760 | 6,008,985 |
| 2023-02-13 | 5.720 | 5.750 | 5.670 | 5.690 | 5.690 | 2,751,800 |
| 2023-02-10 | 5.630 | 5.730 | 5.630 | 5.720 | 5.720 | 4,495,180 |
| 2023-02-09 | 5.690 | 5.730 | 5.630 | 5.630 | 5.630 | 5,078,800 |
| 2023-02-08 | 5.750 | 5.780 | 5.680 | 5.710 | 5.710 | 3,824,570 |
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.