Shenzhen Haoningda Meters Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.330 | 3.330 | 3.280 | 3.300 | 3.300 | 20,243,000 |
| 2025-07-24 | 3.280 | 3.330 | 3.270 | 3.310 | 3.310 | 26,034,190 |
| 2025-07-23 | 3.310 | 3.350 | 3.270 | 3.270 | 3.270 | 28,517,070 |
| 2025-07-22 | 3.360 | 3.360 | 3.250 | 3.330 | 3.330 | 38,856,200 |
| 2025-07-21 | 3.350 | 3.350 | 3.310 | 3.330 | 3.330 | 35,007,671 |
| 2025-07-18 | 3.350 | 3.360 | 3.300 | 3.360 | 3.360 | 38,960,391 |
| 2025-07-17 | 3.360 | 3.420 | 3.320 | 3.340 | 3.340 | 56,129,250 |
| 2025-07-16 | 3.500 | 3.580 | 3.350 | 3.380 | 3.380 | 79,002,383 |
| 2025-07-15 | 3.680 | 3.750 | 3.380 | 3.500 | 3.500 | 117,356,661 |
| 2025-07-14 | 4.000 | 4.160 | 3.700 | 3.710 | 3.710 | 170,275,979 |
| 2025-07-11 | 3.790 | 4.070 | 3.550 | 4.070 | 4.070 | 187,981,419 |
| 2025-07-10 | 3.600 | 3.700 | 3.530 | 3.700 | 3.700 | 81,961,617 |
| 2025-07-09 | 3.060 | 3.360 | 3.030 | 3.360 | 3.360 | 43,282,120 |
| 2025-07-08 | 3.000 | 3.050 | 2.990 | 3.050 | 3.050 | 11,664,750 |
| 2025-07-07 | 2.980 | 3.030 | 2.980 | 3.000 | 3.000 | 7,854,200 |
| 2025-07-04 | 3.050 | 3.070 | 2.990 | 2.990 | 2.990 | 11,808,200 |
| 2025-07-03 | 3.040 | 3.070 | 3.030 | 3.050 | 3.050 | 9,233,240 |
| 2025-07-02 | 3.030 | 3.050 | 3.010 | 3.040 | 3.040 | 10,798,570 |
| 2025-07-01 | 3.050 | 3.070 | 3.020 | 3.050 | 3.050 | 12,557,470 |
| 2025-06-30 | 3.070 | 3.120 | 3.030 | 3.060 | 3.060 | 11,028,250 |
| 2025-06-27 | 3.060 | 3.070 | 3.020 | 3.050 | 3.050 | 9,489,940 |
| 2025-06-26 | 3.060 | 3.090 | 3.020 | 3.050 | 3.050 | 14,819,890 |
| 2025-06-25 | 3.050 | 3.070 | 3.010 | 3.050 | 3.050 | 8,801,420 |
| 2025-06-24 | 3.000 | 3.050 | 2.980 | 3.040 | 3.040 | 12,308,100 |
| 2025-06-23 | 2.920 | 2.990 | 2.900 | 2.970 | 2.970 | 10,003,150 |
| 2025-06-20 | 2.950 | 3.000 | 2.920 | 2.920 | 2.920 | 10,666,170 |
| 2025-06-19 | 3.000 | 3.010 | 2.940 | 2.950 | 2.950 | 11,763,679 |
| 2025-06-18 | 3.020 | 3.030 | 2.960 | 3.020 | 3.020 | 11,755,150 |
| 2025-06-17 | 3.040 | 3.060 | 2.990 | 3.010 | 3.010 | 10,293,270 |
| 2025-06-16 | 3.010 | 3.060 | 3.010 | 3.050 | 3.050 | 8,805,870 |
| 2025-06-13 | 3.120 | 3.120 | 3.010 | 3.020 | 3.020 | 12,984,111 |
| 2025-06-12 | 3.140 | 3.150 | 3.090 | 3.110 | 3.110 | 8,524,100 |
| 2025-06-11 | 3.140 | 3.180 | 3.120 | 3.140 | 3.140 | 9,339,800 |
| 2025-06-10 | 3.160 | 3.180 | 3.090 | 3.130 | 3.130 | 11,716,311 |
| 2025-06-09 | 3.100 | 3.160 | 3.090 | 3.150 | 3.150 | 12,517,500 |
| 2025-06-06 | 3.080 | 3.120 | 3.070 | 3.100 | 3.100 | 12,267,000 |
| 2025-06-05 | 3.120 | 3.140 | 3.060 | 3.080 | 3.080 | 11,618,400 |
| 2025-06-04 | 3.080 | 3.130 | 3.060 | 3.120 | 3.120 | 10,512,340 |
| 2025-06-03 | 3.070 | 3.110 | 3.050 | 3.070 | 3.070 | 11,901,411 |
| 2025-05-30 | 3.150 | 3.170 | 3.070 | 3.080 | 3.080 | 20,730,849 |
| 2025-05-29 | 3.040 | 3.180 | 3.010 | 3.170 | 3.170 | 34,292,119 |
| 2025-05-28 | 3.040 | 3.050 | 3.000 | 3.030 | 3.030 | 8,625,180 |
| 2025-05-27 | 2.990 | 3.050 | 2.980 | 3.040 | 3.040 | 10,780,600 |
| 2025-05-26 | 2.980 | 3.050 | 2.950 | 2.990 | 2.990 | 9,837,147 |
| 2025-05-23 | 2.980 | 3.020 | 2.960 | 2.970 | 2.970 | 14,558,400 |
| 2025-05-22 | 3.040 | 3.140 | 3.010 | 3.030 | 3.030 | 19,265,870 |
| 2025-05-21 | 3.120 | 3.150 | 3.050 | 3.080 | 3.080 | 17,158,010 |
| 2025-05-20 | 3.060 | 3.080 | 3.040 | 3.050 | 3.050 | 8,179,400 |
| 2025-05-19 | 3.020 | 3.070 | 3.010 | 3.070 | 3.070 | 13,432,400 |
| 2025-05-16 | 2.980 | 3.020 | 2.960 | 3.010 | 3.010 | 9,600,010 |
| 2025-05-15 | 3.010 | 3.020 | 2.970 | 2.980 | 2.980 | 8,670,900 |
| 2025-05-14 | 3.010 | 3.030 | 2.980 | 3.000 | 3.000 | 8,753,409 |
| 2025-05-13 | 3.100 | 3.110 | 3.010 | 3.030 | 3.030 | 13,951,700 |
| 2025-05-12 | 3.030 | 3.100 | 2.990 | 3.080 | 3.080 | 14,348,400 |
| 2025-05-09 | 3.030 | 3.050 | 2.980 | 2.990 | 2.990 | 10,796,800 |
| 2025-05-08 | 2.920 | 3.050 | 2.920 | 3.040 | 3.040 | 22,235,700 |
| 2025-05-07 | 2.980 | 3.000 | 2.920 | 2.950 | 2.950 | 12,010,860 |
| 2025-05-06 | 2.860 | 2.980 | 2.830 | 2.950 | 2.950 | 21,599,216 |
| 2025-04-30 | 2.860 | 2.910 | 2.810 | 2.830 | 2.830 | 12,403,396 |
| 2025-04-29 | 2.750 | 2.860 | 2.730 | 2.840 | 2.840 | 15,478,550 |
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.