Shenzhen Haoningda Meters Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2.790 | 2.810 | 2.710 | 2.770 | 2.770 | 15,321,200 |
| 2025-04-25 | 2.770 | 2.860 | 2.750 | 2.820 | 2.820 | 13,038,000 |
| 2025-04-24 | 2.860 | 2.860 | 2.740 | 2.770 | 2.770 | 16,300,100 |
| 2025-04-23 | 2.910 | 2.950 | 2.840 | 2.850 | 2.850 | 18,697,410 |
| 2025-04-22 | 2.930 | 3.100 | 2.920 | 2.930 | 2.930 | 20,349,150 |
| 2025-04-21 | 2.840 | 2.980 | 2.810 | 2.950 | 2.950 | 22,604,700 |
| 2025-04-18 | 2.930 | 2.960 | 2.820 | 2.840 | 2.840 | 19,853,950 |
| 2025-04-17 | 2.720 | 3.000 | 2.690 | 2.940 | 2.940 | 38,024,510 |
| 2025-04-16 | 2.800 | 2.810 | 2.690 | 2.730 | 2.730 | 12,907,200 |
| 2025-04-15 | 2.860 | 2.890 | 2.790 | 2.810 | 2.810 | 14,471,500 |
| 2025-04-14 | 2.790 | 2.880 | 2.780 | 2.830 | 2.830 | 16,540,810 |
| 2025-04-11 | 2.710 | 2.810 | 2.710 | 2.760 | 2.760 | 13,164,070 |
| 2025-04-10 | 2.770 | 2.790 | 2.730 | 2.740 | 2.740 | 17,971,130 |
| 2025-04-09 | 2.590 | 2.770 | 2.370 | 2.690 | 2.690 | 25,483,410 |
| 2025-04-08 | 2.600 | 2.680 | 2.580 | 2.630 | 2.630 | 16,071,000 |
| 2025-04-07 | 2.860 | 2.860 | 2.620 | 2.620 | 2.620 | 18,496,790 |
| 2025-04-03 | 2.950 | 2.990 | 2.910 | 2.910 | 2.910 | 9,822,100 |
| 2025-04-02 | 2.990 | 3.010 | 2.920 | 2.950 | 2.950 | 12,138,700 |
| 2025-04-01 | 2.980 | 3.020 | 2.970 | 2.990 | 2.990 | 11,304,800 |
| 2025-03-31 | 3.050 | 3.050 | 2.980 | 3.000 | 3.000 | 14,945,400 |
| 2025-03-28 | 3.090 | 3.280 | 3.050 | 3.080 | 3.080 | 31,124,800 |
| 2025-03-27 | 3.060 | 3.090 | 3.010 | 3.070 | 3.070 | 10,688,400 |
| 2025-03-26 | 3.050 | 3.060 | 3.000 | 3.040 | 3.040 | 6,971,270 |
| 2025-03-25 | 3.040 | 3.050 | 3.000 | 3.020 | 3.020 | 7,417,440 |
| 2025-03-24 | 3.160 | 3.160 | 2.990 | 3.040 | 3.040 | 18,968,176 |
| 2025-03-21 | 3.170 | 3.270 | 3.120 | 3.150 | 3.150 | 18,482,464 |
| 2025-03-20 | 3.150 | 3.170 | 3.130 | 3.140 | 3.140 | 6,532,440 |
| 2025-03-19 | 3.150 | 3.190 | 3.140 | 3.150 | 3.150 | 6,979,900 |
| 2025-03-18 | 3.200 | 3.210 | 3.150 | 3.170 | 3.170 | 10,525,580 |
| 2025-03-17 | 3.230 | 3.240 | 3.170 | 3.190 | 3.190 | 12,378,970 |
| 2025-03-14 | 3.190 | 3.230 | 3.150 | 3.210 | 3.210 | 15,464,890 |
| 2025-03-13 | 3.220 | 3.240 | 3.140 | 3.190 | 3.190 | 22,062,320 |
| 2025-03-12 | 3.200 | 3.290 | 3.170 | 3.220 | 3.220 | 30,577,300 |
| 2025-03-11 | 3.010 | 3.290 | 3.000 | 3.210 | 3.210 | 44,871,570 |
| 2025-03-10 | 2.970 | 3.120 | 2.970 | 3.040 | 3.040 | 18,281,180 |
| 2025-03-07 | 3.030 | 3.040 | 2.960 | 2.990 | 2.990 | 13,356,681 |
| 2025-03-06 | 3.060 | 3.080 | 3.020 | 3.040 | 3.040 | 13,010,750 |
| 2025-03-05 | 3.090 | 3.090 | 3.020 | 3.050 | 3.050 | 11,382,500 |
| 2025-03-04 | 3.090 | 3.100 | 3.060 | 3.070 | 3.070 | 9,283,100 |
| 2025-03-03 | 3.110 | 3.150 | 3.080 | 3.090 | 3.090 | 12,916,440 |
| 2025-02-28 | 3.180 | 3.200 | 3.100 | 3.100 | 3.100 | 14,510,850 |
| 2025-02-27 | 3.180 | 3.200 | 3.120 | 3.180 | 3.180 | 16,858,540 |
| 2025-02-26 | 3.110 | 3.250 | 3.060 | 3.180 | 3.180 | 22,851,200 |
| 2025-02-25 | 3.130 | 3.160 | 3.090 | 3.100 | 3.100 | 12,184,850 |
| 2025-02-24 | 3.120 | 3.170 | 3.080 | 3.140 | 3.140 | 16,023,378 |
| 2025-02-21 | 3.190 | 3.190 | 3.090 | 3.110 | 3.110 | 21,120,260 |
| 2025-02-20 | 3.210 | 3.210 | 3.160 | 3.180 | 3.180 | 11,270,210 |
| 2025-02-19 | 3.230 | 3.250 | 3.160 | 3.190 | 3.190 | 15,350,400 |
| 2025-02-18 | 3.280 | 3.400 | 3.220 | 3.230 | 3.230 | 19,483,350 |
| 2025-02-17 | 3.170 | 3.300 | 3.160 | 3.280 | 3.280 | 24,774,400 |
| 2025-02-14 | 3.180 | 3.200 | 3.140 | 3.160 | 3.160 | 12,227,310 |
| 2025-02-13 | 3.210 | 3.220 | 3.170 | 3.190 | 3.190 | 14,229,400 |
| 2025-02-12 | 3.250 | 3.260 | 3.160 | 3.200 | 3.200 | 14,698,966 |
| 2025-02-11 | 3.300 | 3.310 | 3.210 | 3.240 | 3.240 | 9,868,300 |
| 2025-02-10 | 3.190 | 3.300 | 3.180 | 3.300 | 3.300 | 16,912,650 |
| 2025-02-07 | 3.140 | 3.220 | 3.120 | 3.180 | 3.180 | 13,586,170 |
| 2025-02-06 | 3.110 | 3.160 | 3.040 | 3.160 | 3.160 | 14,259,870 |
| 2025-02-05 | 3.140 | 3.160 | 3.090 | 3.120 | 3.120 | 10,295,331 |
| 2025-01-27 | 3.150 | 3.350 | 3.120 | 3.140 | 3.140 | 21,778,370 |
| 2025-01-24 | 3.090 | 3.160 | 3.050 | 3.090 | 3.090 | 8,974,670 |
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.