Shenzhen Haoningda Meters Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.320 | 5.320 | 5.220 | 5.310 | 5.310 | 4,144,411 |
| 2022-08-04 | 5.370 | 5.460 | 5.240 | 5.300 | 5.300 | 5,403,110 |
| 2022-08-03 | 5.520 | 5.600 | 5.350 | 5.370 | 5.370 | 9,124,700 |
| 2022-08-02 | 5.600 | 5.720 | 5.480 | 5.570 | 5.570 | 10,151,900 |
| 2022-08-01 | 5.480 | 5.660 | 5.420 | 5.640 | 5.640 | 9,671,561 |
| 2022-07-29 | 5.460 | 5.510 | 5.410 | 5.480 | 5.480 | 4,545,008 |
| 2022-07-28 | 5.400 | 5.770 | 5.400 | 5.460 | 5.460 | 10,675,300 |
| 2022-07-27 | 5.480 | 5.490 | 5.400 | 5.420 | 5.420 | 3,331,873 |
| 2022-07-26 | 5.470 | 5.510 | 5.420 | 5.450 | 5.450 | 4,161,570 |
| 2022-07-25 | 5.580 | 5.610 | 5.370 | 5.470 | 5.470 | 7,256,010 |
| 2022-07-22 | 5.610 | 5.650 | 5.520 | 5.580 | 5.580 | 4,182,600 |
| 2022-07-21 | 5.540 | 5.750 | 5.510 | 5.620 | 5.620 | 6,995,960 |
| 2022-07-20 | 5.670 | 5.680 | 5.530 | 5.570 | 5.570 | 6,552,570 |
| 2022-07-19 | 5.610 | 5.650 | 5.580 | 5.620 | 5.620 | 4,054,380 |
| 2022-07-18 | 5.520 | 5.730 | 5.520 | 5.600 | 5.600 | 7,783,650 |
| 2022-07-15 | 5.750 | 5.750 | 5.520 | 5.520 | 5.520 | 11,117,450 |
| 2022-07-14 | 5.930 | 5.950 | 5.760 | 5.760 | 5.760 | 7,961,870 |
| 2022-07-13 | 5.850 | 5.930 | 5.760 | 5.870 | 5.870 | 8,313,800 |
| 2022-07-12 | 6.020 | 6.080 | 5.860 | 5.870 | 5.870 | 13,724,720 |
| 2022-07-11 | 6.000 | 6.160 | 5.970 | 6.120 | 6.120 | 17,089,500 |
| 2022-07-08 | 5.990 | 6.100 | 5.870 | 5.930 | 5.930 | 15,671,302 |
| 2022-07-07 | 6.000 | 6.280 | 5.660 | 5.990 | 5.990 | 29,139,246 |
| 2022-07-06 | 6.390 | 6.390 | 5.820 | 6.020 | 6.020 | 59,998,110 |
| 2022-07-05 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 2,980,652 |
| 2022-07-04 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2022-07-01 | 5.310 | 5.350 | 5.130 | 5.280 | 5.280 | 7,521,405 |
| 2022-06-30 | 5.310 | 5.440 | 5.310 | 5.350 | 5.350 | 7,474,316 |
| 2022-06-29 | 5.290 | 5.350 | 5.250 | 5.300 | 5.300 | 3,196,805 |
| 2022-06-28 | 5.230 | 5.330 | 5.210 | 5.300 | 5.300 | 4,846,536 |
| 2022-06-27 | 5.180 | 5.250 | 5.180 | 5.220 | 5.220 | 2,992,400 |
| 2022-06-24 | 5.110 | 5.220 | 5.110 | 5.210 | 5.210 | 4,016,419 |
| 2022-06-23 | 5.080 | 5.130 | 5.040 | 5.110 | 5.110 | 4,437,315 |
| 2022-06-22 | 5.020 | 5.140 | 5.020 | 5.020 | 5.020 | 5,051,580 |
| 2022-06-21 | 5.150 | 5.150 | 4.990 | 5.010 | 5.010 | 5,056,930 |
| 2022-06-20 | 5.180 | 5.220 | 5.030 | 5.120 | 5.120 | 11,903,611 |
| 2022-06-17 | 5.240 | 5.410 | 5.130 | 5.290 | 5.290 | 6,533,886 |
| 2022-06-16 | 5.340 | 5.370 | 5.180 | 5.240 | 5.240 | 6,441,400 |
| 2022-06-15 | 5.290 | 5.450 | 5.270 | 5.340 | 5.340 | 4,602,820 |
| 2022-06-14 | 5.320 | 5.330 | 5.210 | 5.280 | 5.280 | 4,158,300 |
| 2022-06-13 | 5.250 | 5.370 | 5.240 | 5.330 | 5.330 | 3,321,310 |
| 2022-06-10 | 5.200 | 5.390 | 5.180 | 5.330 | 5.330 | 4,920,840 |
| 2022-06-09 | 5.190 | 5.250 | 5.130 | 5.200 | 5.200 | 3,740,950 |
| 2022-06-08 | 5.240 | 5.280 | 5.170 | 5.190 | 5.190 | 4,208,700 |
| 2022-06-07 | 5.210 | 5.270 | 5.170 | 5.240 | 5.240 | 4,137,880 |
| 2022-06-06 | 5.150 | 5.270 | 5.090 | 5.220 | 5.220 | 7,790,130 |
| 2022-06-02 | 5.360 | 5.500 | 5.240 | 5.280 | 5.280 | 8,831,855 |
| 2022-06-01 | 5.250 | 5.360 | 5.250 | 5.360 | 5.360 | 4,732,900 |
| 2022-05-31 | 5.300 | 5.350 | 5.150 | 5.310 | 5.310 | 7,090,215 |
| 2022-05-30 | 5.140 | 5.290 | 5.140 | 5.280 | 5.280 | 6,440,772 |
| 2022-05-27 | 5.090 | 5.160 | 5.060 | 5.120 | 5.120 | 6,282,990 |
| 2022-05-26 | 5.160 | 5.210 | 5.060 | 5.090 | 5.090 | 6,579,320 |
| 2022-05-25 | 4.980 | 5.180 | 4.980 | 5.140 | 5.140 | 6,871,899 |
| 2022-05-24 | 5.140 | 5.220 | 4.950 | 4.960 | 4.960 | 9,040,000 |
| 2022-05-23 | 5.110 | 5.240 | 5.060 | 5.170 | 5.170 | 7,025,030 |
| 2022-05-20 | 4.960 | 5.170 | 4.950 | 5.080 | 5.080 | 9,024,814 |
| 2022-05-19 | 4.950 | 5.080 | 4.950 | 4.950 | 4.950 | 17,731,500 |
| 2022-05-18 | 5.260 | 5.350 | 5.160 | 5.210 | 5.210 | 6,622,840 |
| 2022-05-17 | 5.160 | 5.340 | 5.160 | 5.290 | 5.290 | 6,229,800 |
| 2022-05-16 | 5.000 | 5.240 | 4.980 | 5.170 | 5.170 | 6,390,562 |
| 2022-05-13 | 5.140 | 5.210 | 5.000 | 5.020 | 5.020 | 7,572,800 |
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.