Shenzhen Haoningda Meters Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.600 | 5.740 | 5.560 | 5.730 | 5.730 | 7,643,500 |
| 2023-02-06 | 5.630 | 5.650 | 5.560 | 5.570 | 5.570 | 2,945,900 |
| 2023-02-03 | 5.580 | 5.650 | 5.540 | 5.630 | 5.630 | 4,368,100 |
| 2023-02-02 | 5.640 | 5.650 | 5.540 | 5.600 | 5.600 | 4,931,300 |
| 2023-02-01 | 5.700 | 5.710 | 5.580 | 5.630 | 5.630 | 4,765,890 |
| 2023-01-31 | 5.670 | 5.690 | 5.620 | 5.680 | 5.680 | 2,498,010 |
| 2023-01-30 | 5.700 | 5.780 | 5.660 | 5.670 | 5.670 | 4,182,800 |
| 2023-01-20 | 5.640 | 5.700 | 5.590 | 5.680 | 5.680 | 3,408,180 |
| 2023-01-19 | 5.550 | 5.660 | 5.550 | 5.620 | 5.620 | 3,204,440 |
| 2023-01-18 | 5.600 | 5.600 | 5.550 | 5.570 | 5.570 | 2,263,200 |
| 2023-01-17 | 5.590 | 5.630 | 5.540 | 5.560 | 5.560 | 3,240,500 |
| 2023-01-16 | 5.730 | 5.730 | 5.570 | 5.610 | 5.610 | 5,078,800 |
| 2023-01-13 | 5.570 | 5.730 | 5.550 | 5.700 | 5.700 | 4,427,600 |
| 2023-01-12 | 5.630 | 5.640 | 5.570 | 5.570 | 5.570 | 3,450,100 |
| 2023-01-11 | 5.640 | 5.690 | 5.600 | 5.630 | 5.630 | 2,970,400 |
| 2023-01-10 | 5.750 | 5.780 | 5.640 | 5.650 | 5.650 | 4,704,900 |
| 2023-01-09 | 5.720 | 5.840 | 5.710 | 5.740 | 5.740 | 4,252,019 |
| 2023-01-06 | 5.730 | 5.840 | 5.660 | 5.710 | 5.710 | 5,419,740 |
| 2023-01-05 | 6.000 | 6.100 | 5.700 | 5.740 | 5.740 | 10,295,300 |
| 2023-01-04 | 5.870 | 5.890 | 5.750 | 5.830 | 5.830 | 4,017,700 |
| 2023-01-03 | 5.840 | 6.000 | 5.830 | 5.870 | 5.870 | 7,617,400 |
| 2022-12-30 | 5.650 | 5.860 | 5.630 | 5.840 | 5.840 | 10,136,401 |
| 2022-12-29 | 5.470 | 5.770 | 5.460 | 5.650 | 5.650 | 8,519,840 |
| 2022-12-28 | 5.510 | 5.580 | 5.450 | 5.480 | 5.480 | 4,109,600 |
| 2022-12-27 | 5.530 | 5.550 | 5.460 | 5.520 | 5.520 | 3,344,470 |
| 2022-12-26 | 5.490 | 5.530 | 5.440 | 5.530 | 5.530 | 3,621,900 |
| 2022-12-23 | 5.520 | 5.660 | 5.460 | 5.490 | 5.490 | 5,680,301 |
| 2022-12-22 | 5.800 | 5.830 | 5.550 | 5.560 | 5.560 | 7,083,700 |
| 2022-12-21 | 5.750 | 5.890 | 5.630 | 5.800 | 5.800 | 13,156,930 |
| 2022-12-20 | 5.690 | 5.940 | 5.420 | 5.750 | 5.750 | 24,606,840 |
| 2022-12-19 | 5.470 | 5.520 | 5.360 | 5.400 | 5.400 | 4,309,480 |
| 2022-12-16 | 5.490 | 5.490 | 5.360 | 5.390 | 5.390 | 3,243,940 |
| 2022-12-15 | 5.560 | 5.590 | 5.400 | 5.440 | 5.440 | 4,938,400 |
| 2022-12-14 | 5.460 | 5.640 | 5.420 | 5.520 | 5.520 | 5,964,040 |
| 2022-12-13 | 5.530 | 5.650 | 5.470 | 5.500 | 5.500 | 6,140,040 |
| 2022-12-12 | 5.800 | 5.820 | 5.490 | 5.550 | 5.550 | 12,382,700 |
| 2022-12-09 | 5.640 | 5.860 | 5.590 | 5.840 | 5.840 | 13,884,840 |
| 2022-12-08 | 5.570 | 5.650 | 5.540 | 5.640 | 5.640 | 7,328,445 |
| 2022-12-07 | 5.600 | 5.680 | 5.550 | 5.560 | 5.560 | 6,206,670 |
| 2022-12-06 | 5.410 | 5.740 | 5.350 | 5.640 | 5.640 | 13,156,721 |
| 2022-12-05 | 5.370 | 5.520 | 5.370 | 5.400 | 5.400 | 4,402,325 |
| 2022-12-02 | 5.360 | 5.380 | 5.310 | 5.370 | 5.370 | 3,412,380 |
| 2022-12-01 | 5.410 | 5.430 | 5.350 | 5.350 | 5.350 | 2,729,500 |
| 2022-11-30 | 5.390 | 5.420 | 5.340 | 5.340 | 5.340 | 2,669,860 |
| 2022-11-29 | 5.450 | 5.470 | 5.370 | 5.390 | 5.390 | 3,460,700 |
| 2022-11-28 | 5.310 | 5.390 | 5.270 | 5.390 | 5.390 | 2,715,170 |
| 2022-11-25 | 5.400 | 5.400 | 5.320 | 5.330 | 5.330 | 3,145,600 |
| 2022-11-24 | 5.440 | 5.470 | 5.340 | 5.400 | 5.400 | 3,864,600 |
| 2022-11-23 | 5.460 | 5.510 | 5.350 | 5.390 | 5.390 | 4,550,600 |
| 2022-11-22 | 5.560 | 5.590 | 5.430 | 5.450 | 5.450 | 4,360,400 |
| 2022-11-21 | 5.570 | 5.570 | 5.480 | 5.510 | 5.510 | 4,333,841 |
| 2022-11-18 | 5.670 | 5.690 | 5.580 | 5.590 | 5.590 | 3,369,150 |
| 2022-11-17 | 5.600 | 5.790 | 5.600 | 5.670 | 5.670 | 5,746,600 |
| 2022-11-16 | 5.580 | 5.760 | 5.530 | 5.630 | 5.630 | 10,582,941 |
| 2022-11-15 | 5.590 | 5.640 | 5.500 | 5.560 | 5.560 | 5,533,205 |
| 2022-11-14 | 5.750 | 5.750 | 5.530 | 5.560 | 5.560 | 6,986,813 |
| 2022-11-11 | 5.740 | 5.820 | 5.580 | 5.680 | 5.680 | 7,066,700 |
| 2022-11-10 | 5.530 | 5.740 | 5.450 | 5.690 | 5.690 | 7,431,310 |
| 2022-11-09 | 5.610 | 5.680 | 5.510 | 5.530 | 5.530 | 3,395,200 |
| 2022-11-08 | 5.760 | 5.760 | 5.590 | 5.620 | 5.620 | 4,848,412 |
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.