Shenzhen Haoningda Meters Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.550 | 4.590 | 4.270 | 4.400 | 4.400 | 15,809,462 |
| 2022-02-09 | 4.320 | 4.370 | 4.180 | 4.370 | 4.370 | 5,970,872 |
| 2022-02-08 | 3.960 | 4.160 | 3.930 | 4.160 | 4.160 | 8,832,225 |
| 2022-02-07 | 3.940 | 3.960 | 3.810 | 3.960 | 3.960 | 6,169,990 |
| 2022-01-28 | 3.740 | 3.920 | 3.740 | 3.770 | 3.770 | 7,783,400 |
| 2022-01-27 | 4.110 | 4.110 | 3.810 | 3.850 | 3.850 | 5,750,100 |
| 2022-01-26 | 3.950 | 4.060 | 3.910 | 4.000 | 4.000 | 3,390,200 |
| 2022-01-25 | 4.040 | 4.150 | 3.920 | 3.950 | 3.950 | 5,930,330 |
| 2022-01-24 | 3.860 | 4.170 | 3.860 | 4.100 | 4.100 | 10,648,762 |
| 2022-01-21 | 3.910 | 4.120 | 3.900 | 4.060 | 4.060 | 6,418,260 |
| 2022-01-20 | 4.120 | 4.130 | 3.930 | 3.960 | 3.960 | 7,271,907 |
| 2022-01-19 | 4.180 | 4.300 | 4.090 | 4.110 | 4.110 | 9,490,091 |
| 2022-01-18 | 4.050 | 4.200 | 3.900 | 4.200 | 4.200 | 12,698,240 |
| 2022-01-17 | 4.170 | 4.190 | 4.000 | 4.000 | 4.000 | 11,122,050 |
| 2022-01-14 | 4.230 | 4.400 | 4.180 | 4.210 | 4.210 | 7,951,240 |
| 2022-01-13 | 4.320 | 4.320 | 4.200 | 4.240 | 4.240 | 7,379,480 |
| 2022-01-12 | 4.310 | 4.500 | 4.160 | 4.320 | 4.320 | 11,967,610 |
| 2022-01-11 | 4.600 | 4.670 | 4.360 | 4.360 | 4.360 | 12,713,136 |
| 2022-01-10 | 4.700 | 4.820 | 4.590 | 4.590 | 4.590 | 13,119,220 |
| 2022-01-07 | 4.480 | 4.920 | 4.480 | 4.830 | 4.830 | 16,594,675 |
| 2022-01-06 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 2,607,000 |
| 2022-01-05 | 5.120 | 5.120 | 4.970 | 4.970 | 4.970 | 8,704,300 |
| 2022-01-04 | 5.380 | 5.430 | 5.170 | 5.230 | 5.230 | 26,402,499 |
| 2021-12-31 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2021-12-30 | 5.170 | 5.170 | 4.920 | 5.170 | 5.170 | 14,034,120 |
| 2021-12-29 | 4.990 | 5.200 | 4.830 | 4.920 | 4.920 | 12,141,320 |
| 2021-12-28 | 5.000 | 5.110 | 4.880 | 4.980 | 4.980 | 12,728,906 |
| 2021-12-27 | 4.810 | 5.050 | 4.800 | 5.050 | 5.050 | 14,000,040 |
| 2021-12-24 | 4.920 | 5.000 | 4.730 | 4.810 | 4.810 | 13,082,418 |
| 2021-12-23 | 4.980 | 5.130 | 4.930 | 4.980 | 4.980 | 12,119,402 |
| 2021-12-22 | 5.200 | 5.330 | 5.020 | 5.020 | 5.020 | 16,111,347 |
| 2021-12-21 | 5.250 | 5.500 | 5.140 | 5.280 | 5.280 | 16,616,200 |
| 2021-12-20 | 5.220 | 5.420 | 5.080 | 5.320 | 5.320 | 23,972,577 |
| 2021-12-17 | 4.890 | 5.160 | 4.820 | 5.160 | 5.160 | 24,379,947 |
| 2021-12-16 | 4.670 | 4.970 | 4.550 | 4.910 | 4.910 | 22,565,807 |
| 2021-12-15 | 5.210 | 5.210 | 4.790 | 4.790 | 4.790 | 27,992,285 |
| 2021-12-14 | 4.880 | 5.040 | 4.750 | 5.040 | 5.040 | 8,618,670 |
| 2021-12-13 | 5.040 | 5.150 | 4.790 | 4.800 | 4.800 | 26,830,380 |
| 2021-12-10 | 5.060 | 5.380 | 4.980 | 5.040 | 5.040 | 30,920,612 |
| 2021-12-09 | 5.280 | 5.380 | 5.230 | 5.230 | 5.230 | 13,002,020 |
| 2021-12-08 | 6.090 | 6.090 | 5.510 | 5.510 | 5.510 | 36,868,360 |
| 2021-12-07 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 6,256,380 |
| 2021-12-06 | 5.390 | 5.520 | 5.280 | 5.520 | 5.520 | 19,597,970 |
| 2021-12-03 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 883,870 |
| 2021-12-02 | 5.010 | 5.010 | 4.920 | 5.010 | 5.010 | 9,633,435 |
| 2021-12-01 | 4.770 | 4.770 | 4.610 | 4.770 | 4.770 | 27,887,885 |
| 2021-11-30 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 4,851,390 |
| 2021-11-29 | 4.020 | 4.320 | 4.020 | 4.320 | 4.320 | 15,869,445 |
| 2021-11-26 | 3.980 | 4.150 | 3.980 | 4.110 | 4.110 | 12,203,890 |
| 2021-11-25 | 3.920 | 4.110 | 3.890 | 4.020 | 4.020 | 14,761,615 |
| 2021-11-24 | 3.890 | 3.990 | 3.890 | 3.930 | 3.930 | 10,706,420 |
| 2021-11-23 | 4.150 | 4.190 | 3.960 | 3.980 | 3.980 | 18,548,970 |
| 2021-11-22 | 3.750 | 4.030 | 3.740 | 4.030 | 4.030 | 13,539,445 |
| 2021-11-19 | 3.930 | 3.940 | 3.820 | 3.840 | 3.840 | 11,626,670 |
| 2021-11-18 | 3.890 | 4.010 | 3.870 | 3.910 | 3.910 | 12,654,372 |
| 2021-11-17 | 3.920 | 4.050 | 3.840 | 3.960 | 3.960 | 15,050,700 |
| 2021-11-16 | 3.940 | 4.100 | 3.900 | 3.900 | 3.900 | 22,201,145 |
| 2021-11-15 | 4.330 | 4.330 | 4.110 | 4.110 | 4.110 | 16,496,000 |
| 2021-11-12 | 4.280 | 4.480 | 4.230 | 4.330 | 4.330 | 19,298,220 |
| 2021-11-11 | 4.520 | 4.630 | 4.220 | 4.290 | 4.290 | 31,442,935 |
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.