Shenzhen Haoningda Meters Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.630 | 5.910 | 5.590 | 5.760 | 5.760 | 9,670,967 |
| 2022-11-04 | 5.580 | 5.670 | 5.570 | 5.610 | 5.610 | 3,687,530 |
| 2022-11-03 | 5.610 | 5.690 | 5.570 | 5.580 | 5.580 | 4,813,500 |
| 2022-11-02 | 5.450 | 5.730 | 5.270 | 5.670 | 5.670 | 9,757,047 |
| 2022-11-01 | 5.370 | 5.510 | 5.290 | 5.390 | 5.390 | 5,124,220 |
| 2022-10-31 | 5.440 | 5.440 | 5.250 | 5.310 | 5.310 | 5,593,600 |
| 2022-10-28 | 5.620 | 5.780 | 5.420 | 5.450 | 5.450 | 5,887,970 |
| 2022-10-27 | 5.600 | 5.670 | 5.530 | 5.570 | 5.570 | 3,125,280 |
| 2022-10-26 | 5.670 | 5.750 | 5.600 | 5.600 | 5.600 | 4,105,170 |
| 2022-10-25 | 5.680 | 5.740 | 5.490 | 5.670 | 5.670 | 6,916,180 |
| 2022-10-24 | 5.890 | 5.890 | 5.630 | 5.680 | 5.680 | 6,327,301 |
| 2022-10-21 | 5.960 | 5.980 | 5.850 | 5.850 | 5.850 | 3,171,600 |
| 2022-10-20 | 5.990 | 6.030 | 5.850 | 5.860 | 5.860 | 5,365,300 |
| 2022-10-19 | 5.930 | 6.090 | 5.910 | 6.000 | 6.000 | 5,104,410 |
| 2022-10-18 | 6.040 | 6.080 | 5.960 | 5.970 | 5.970 | 5,432,122 |
| 2022-10-17 | 6.130 | 6.140 | 5.980 | 6.040 | 6.040 | 4,939,600 |
| 2022-10-14 | 6.070 | 6.140 | 6.030 | 6.090 | 6.090 | 5,922,345 |
| 2022-10-13 | 5.960 | 6.090 | 5.960 | 6.070 | 6.070 | 4,321,404 |
| 2022-10-12 | 6.000 | 6.030 | 5.860 | 6.030 | 6.030 | 5,320,800 |
| 2022-10-11 | 6.070 | 6.110 | 5.800 | 5.930 | 5.930 | 8,159,700 |
| 2022-10-10 | 6.050 | 6.160 | 6.000 | 6.070 | 6.070 | 6,432,570 |
| 2022-09-30 | 6.110 | 6.180 | 6.010 | 6.050 | 6.050 | 6,026,540 |
| 2022-09-29 | 6.090 | 6.300 | 6.080 | 6.150 | 6.150 | 7,285,420 |
| 2022-09-28 | 6.120 | 6.450 | 6.100 | 6.140 | 6.140 | 11,484,320 |
| 2022-09-27 | 6.000 | 6.220 | 6.000 | 6.160 | 6.160 | 7,152,500 |
| 2022-09-26 | 5.960 | 6.100 | 5.910 | 6.040 | 6.040 | 4,742,780 |
| 2022-09-23 | 6.090 | 6.150 | 5.960 | 5.960 | 5.960 | 6,103,300 |
| 2022-09-22 | 6.030 | 6.230 | 6.020 | 6.090 | 6.090 | 8,512,580 |
| 2022-09-21 | 5.900 | 6.090 | 5.810 | 6.030 | 6.030 | 6,884,840 |
| 2022-09-20 | 5.930 | 6.010 | 5.870 | 5.890 | 5.890 | 4,458,800 |
| 2022-09-19 | 5.980 | 6.030 | 5.850 | 5.930 | 5.930 | 5,345,000 |
| 2022-09-16 | 6.140 | 6.140 | 5.950 | 5.970 | 5.970 | 6,377,770 |
| 2022-09-15 | 6.180 | 6.260 | 6.070 | 6.100 | 6.100 | 7,970,400 |
| 2022-09-14 | 6.280 | 6.280 | 6.100 | 6.180 | 6.180 | 8,189,977 |
| 2022-09-13 | 5.990 | 6.410 | 5.990 | 6.280 | 6.280 | 17,106,917 |
| 2022-09-09 | 6.080 | 6.090 | 5.950 | 6.000 | 6.000 | 5,631,840 |
| 2022-09-08 | 6.150 | 6.160 | 6.030 | 6.060 | 6.060 | 6,284,090 |
| 2022-09-07 | 6.160 | 6.160 | 6.050 | 6.100 | 6.100 | 8,156,832 |
| 2022-09-06 | 6.200 | 6.330 | 6.110 | 6.140 | 6.140 | 12,304,160 |
| 2022-09-05 | 5.770 | 6.280 | 5.750 | 6.170 | 6.170 | 17,850,100 |
| 2022-09-02 | 5.850 | 5.920 | 5.740 | 5.760 | 5.760 | 5,691,860 |
| 2022-09-01 | 5.770 | 5.880 | 5.560 | 5.810 | 5.810 | 10,939,853 |
| 2022-08-31 | 6.010 | 6.010 | 5.750 | 5.760 | 5.760 | 10,023,167 |
| 2022-08-30 | 5.960 | 6.040 | 5.880 | 5.940 | 5.940 | 10,775,500 |
| 2022-08-29 | 6.110 | 6.180 | 5.900 | 5.980 | 5.980 | 14,226,728 |
| 2022-08-26 | 5.750 | 6.130 | 5.650 | 6.080 | 6.080 | 21,480,145 |
| 2022-08-25 | 5.580 | 5.980 | 5.580 | 5.800 | 5.800 | 16,614,047 |
| 2022-08-24 | 5.470 | 5.650 | 5.430 | 5.560 | 5.560 | 10,408,267 |
| 2022-08-23 | 5.530 | 5.580 | 5.420 | 5.480 | 5.480 | 8,804,651 |
| 2022-08-22 | 5.350 | 5.550 | 5.290 | 5.510 | 5.510 | 11,437,400 |
| 2022-08-19 | 5.180 | 5.390 | 5.150 | 5.320 | 5.320 | 11,654,160 |
| 2022-08-18 | 5.140 | 5.230 | 5.100 | 5.170 | 5.170 | 6,401,415 |
| 2022-08-17 | 5.270 | 5.270 | 5.130 | 5.140 | 5.140 | 4,864,439 |
| 2022-08-16 | 5.230 | 5.320 | 5.210 | 5.240 | 5.240 | 3,926,100 |
| 2022-08-15 | 5.300 | 5.300 | 5.210 | 5.250 | 5.250 | 4,040,900 |
| 2022-08-12 | 5.330 | 5.360 | 5.250 | 5.290 | 5.290 | 5,147,490 |
| 2022-08-11 | 5.430 | 5.440 | 5.320 | 5.330 | 5.330 | 3,359,900 |
| 2022-08-10 | 5.410 | 5.450 | 5.360 | 5.380 | 5.380 | 2,495,900 |
| 2022-08-09 | 5.310 | 5.480 | 5.300 | 5.410 | 5.410 | 3,124,990 |
| 2022-08-08 | 5.340 | 5.440 | 5.230 | 5.350 | 5.350 | 4,141,900 |
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.