Shenzhen Haoningda Meters Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.800 | 5.060 | 4.800 | 5.060 | 5.060 | 8,182,392 |
| 2022-05-11 | 4.980 | 5.060 | 4.810 | 4.820 | 4.820 | 8,130,480 |
| 2022-05-10 | 5.100 | 5.150 | 4.960 | 5.020 | 5.020 | 4,483,637 |
| 2022-05-09 | 4.740 | 5.090 | 4.740 | 5.050 | 5.050 | 7,879,906 |
| 2022-05-06 | 4.980 | 5.070 | 4.940 | 4.940 | 4.940 | 8,600,370 |
| 2022-05-05 | 5.490 | 5.500 | 5.120 | 5.200 | 5.200 | 13,307,964 |
| 2022-04-29 | 5.300 | 5.300 | 5.180 | 5.300 | 5.300 | 13,188,941 |
| 2022-04-28 | 4.850 | 5.050 | 4.840 | 5.050 | 5.050 | 9,522,921 |
| 2022-04-27 | 4.720 | 4.820 | 4.630 | 4.810 | 4.810 | 5,734,730 |
| 2022-04-26 | 4.800 | 4.960 | 4.630 | 4.770 | 4.770 | 9,603,395 |
| 2022-04-25 | 5.030 | 5.090 | 4.840 | 4.870 | 4.870 | 8,501,232 |
| 2022-04-22 | 5.020 | 5.110 | 4.780 | 5.030 | 5.030 | 11,864,000 |
| 2022-04-21 | 5.090 | 5.190 | 5.000 | 5.010 | 5.010 | 11,223,125 |
| 2022-04-20 | 4.980 | 5.180 | 4.910 | 5.110 | 5.110 | 14,118,105 |
| 2022-04-19 | 4.830 | 5.050 | 4.830 | 4.980 | 4.980 | 11,592,901 |
| 2022-04-18 | 4.600 | 4.840 | 4.590 | 4.830 | 4.830 | 10,062,660 |
| 2022-04-15 | 4.350 | 4.620 | 4.350 | 4.610 | 4.610 | 6,528,352 |
| 2022-04-14 | 4.490 | 4.590 | 4.370 | 4.430 | 4.430 | 7,856,172 |
| 2022-04-13 | 4.740 | 4.750 | 4.470 | 4.500 | 4.500 | 11,707,409 |
| 2022-04-12 | 4.700 | 4.880 | 4.690 | 4.710 | 4.710 | 10,282,802 |
| 2022-04-11 | 4.560 | 4.880 | 4.520 | 4.690 | 4.690 | 15,134,484 |
| 2022-04-08 | 4.970 | 5.140 | 4.660 | 4.660 | 4.660 | 22,904,900 |
| 2022-04-07 | 4.780 | 4.910 | 4.610 | 4.910 | 4.910 | 13,403,411 |
| 2022-04-06 | 4.390 | 4.700 | 4.380 | 4.680 | 4.680 | 11,965,391 |
| 2022-04-01 | 4.340 | 4.480 | 4.300 | 4.480 | 4.480 | 13,757,237 |
| 2022-03-31 | 4.420 | 4.450 | 4.250 | 4.270 | 4.270 | 12,229,038 |
| 2022-03-30 | 4.290 | 4.470 | 4.220 | 4.440 | 4.440 | 12,590,841 |
| 2022-03-29 | 4.150 | 4.370 | 4.120 | 4.260 | 4.260 | 9,754,040 |
| 2022-03-28 | 4.060 | 4.220 | 4.020 | 4.170 | 4.170 | 10,478,602 |
| 2022-03-25 | 4.080 | 4.160 | 4.010 | 4.020 | 4.020 | 10,454,102 |
| 2022-03-24 | 3.940 | 4.160 | 3.930 | 4.160 | 4.160 | 16,216,176 |
| 2022-03-23 | 3.940 | 4.040 | 3.900 | 3.960 | 3.960 | 5,224,710 |
| 2022-03-22 | 3.970 | 3.990 | 3.930 | 3.940 | 3.940 | 3,695,690 |
| 2022-03-21 | 3.970 | 4.010 | 3.960 | 3.980 | 3.980 | 3,153,951 |
| 2022-03-18 | 3.990 | 4.010 | 3.960 | 4.000 | 4.000 | 3,157,320 |
| 2022-03-17 | 4.000 | 4.040 | 3.970 | 3.990 | 3.990 | 4,155,387 |
| 2022-03-16 | 3.950 | 4.020 | 3.920 | 4.000 | 4.000 | 3,697,413 |
| 2022-03-15 | 3.990 | 4.030 | 3.950 | 3.950 | 3.950 | 4,137,276 |
| 2022-03-14 | 4.030 | 4.070 | 3.980 | 4.010 | 4.010 | 4,604,625 |
| 2022-03-11 | 4.070 | 4.120 | 3.980 | 4.060 | 4.060 | 5,265,507 |
| 2022-03-10 | 3.970 | 4.070 | 3.910 | 4.030 | 4.030 | 8,267,270 |
| 2022-03-09 | 3.880 | 4.080 | 3.840 | 3.980 | 3.980 | 8,055,310 |
| 2022-03-08 | 3.920 | 3.960 | 3.880 | 3.890 | 3.890 | 4,546,851 |
| 2022-03-07 | 3.990 | 4.080 | 3.910 | 3.950 | 3.950 | 4,855,918 |
| 2022-03-04 | 4.050 | 4.060 | 3.950 | 3.990 | 3.990 | 6,015,925 |
| 2022-03-03 | 4.050 | 4.110 | 4.050 | 4.050 | 4.050 | 4,217,150 |
| 2022-03-02 | 4.100 | 4.100 | 4.030 | 4.060 | 4.060 | 6,059,403 |
| 2022-03-01 | 4.040 | 4.140 | 4.020 | 4.080 | 4.080 | 4,306,010 |
| 2022-02-28 | 4.140 | 4.140 | 3.990 | 4.070 | 4.070 | 7,501,484 |
| 2022-02-25 | 4.050 | 4.260 | 4.050 | 4.140 | 4.140 | 6,726,154 |
| 2022-02-24 | 4.250 | 4.290 | 4.010 | 4.080 | 4.080 | 8,412,202 |
| 2022-02-23 | 4.020 | 4.220 | 3.950 | 4.220 | 4.220 | 6,564,183 |
| 2022-02-22 | 4.180 | 4.180 | 3.990 | 4.020 | 4.020 | 6,559,673 |
| 2022-02-21 | 4.300 | 4.300 | 4.170 | 4.190 | 4.190 | 4,738,074 |
| 2022-02-18 | 4.250 | 4.340 | 4.250 | 4.280 | 4.280 | 2,622,802 |
| 2022-02-17 | 4.340 | 4.400 | 4.250 | 4.300 | 4.300 | 4,918,500 |
| 2022-02-16 | 4.400 | 4.400 | 4.250 | 4.270 | 4.270 | 8,376,193 |
| 2022-02-15 | 4.180 | 4.420 | 4.130 | 4.420 | 4.420 | 12,439,130 |
| 2022-02-14 | 4.300 | 4.350 | 4.180 | 4.210 | 4.210 | 6,025,740 |
| 2022-02-11 | 4.350 | 4.520 | 4.270 | 4.360 | 4.360 | 8,880,421 |
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.