Shenzhen Haoningda Meters Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.150 | 3.170 | 3.070 | 3.090 | 3.090 | 13,347,721 |
| 2025-01-22 | 3.220 | 3.220 | 3.050 | 3.120 | 3.120 | 16,973,150 |
| 2025-01-21 | 3.280 | 3.300 | 3.200 | 3.220 | 3.220 | 15,361,237 |
| 2025-01-20 | 3.330 | 3.370 | 3.250 | 3.280 | 3.280 | 13,038,902 |
| 2025-01-17 | 3.390 | 3.400 | 3.310 | 3.320 | 3.320 | 11,247,460 |
| 2025-01-16 | 3.400 | 3.430 | 3.340 | 3.390 | 3.390 | 15,414,800 |
| 2025-01-15 | 3.380 | 3.450 | 3.300 | 3.390 | 3.390 | 12,889,100 |
| 2025-01-14 | 3.240 | 3.410 | 3.220 | 3.370 | 3.370 | 16,826,092 |
| 2025-01-13 | 3.180 | 3.290 | 3.170 | 3.230 | 3.230 | 7,716,100 |
| 2025-01-10 | 3.360 | 3.400 | 3.260 | 3.270 | 3.270 | 12,525,865 |
| 2025-01-09 | 3.330 | 3.430 | 3.280 | 3.360 | 3.360 | 17,996,665 |
| 2025-01-08 | 3.210 | 3.450 | 3.170 | 3.320 | 3.320 | 18,632,872 |
| 2025-01-07 | 3.110 | 3.220 | 3.100 | 3.220 | 3.220 | 13,434,892 |
| 2025-01-06 | 3.220 | 3.230 | 3.060 | 3.120 | 3.120 | 15,126,672 |
| 2025-01-03 | 3.410 | 3.420 | 3.190 | 3.220 | 3.220 | 27,137,038 |
| 2025-01-02 | 3.270 | 3.480 | 3.250 | 3.410 | 3.410 | 41,588,430 |
| 2024-12-31 | 3.250 | 3.550 | 3.230 | 3.290 | 3.290 | 43,323,468 |
| 2024-12-30 | 3.330 | 3.330 | 3.180 | 3.230 | 3.230 | 19,924,450 |
| 2024-12-27 | 3.250 | 3.430 | 3.220 | 3.360 | 3.360 | 23,342,251 |
| 2024-12-26 | 3.220 | 3.270 | 3.170 | 3.230 | 3.230 | 19,061,550 |
| 2024-12-25 | 3.360 | 3.380 | 3.030 | 3.220 | 3.220 | 33,856,470 |
| 2024-12-24 | 3.310 | 3.440 | 3.280 | 3.360 | 3.360 | 30,066,150 |
| 2024-12-23 | 3.650 | 3.680 | 3.390 | 3.390 | 3.390 | 45,073,160 |
| 2024-12-20 | 3.830 | 3.890 | 3.760 | 3.770 | 3.770 | 18,008,870 |
| 2024-12-19 | 3.770 | 3.860 | 3.700 | 3.760 | 3.760 | 22,777,490 |
| 2024-12-18 | 3.910 | 3.960 | 3.780 | 3.850 | 3.850 | 34,060,320 |
| 2024-12-17 | 4.280 | 4.390 | 3.960 | 3.990 | 3.990 | 43,331,019 |
| 2024-12-16 | 4.150 | 4.340 | 4.150 | 4.270 | 4.270 | 37,471,190 |
| 2024-12-13 | 4.350 | 4.350 | 4.190 | 4.190 | 4.190 | 34,745,304 |
| 2024-12-12 | 4.230 | 4.380 | 4.170 | 4.380 | 4.380 | 54,868,640 |
| 2024-12-11 | 4.100 | 4.250 | 4.080 | 4.220 | 4.220 | 36,781,148 |
| 2024-12-10 | 4.230 | 4.250 | 4.110 | 4.120 | 4.120 | 31,585,100 |
| 2024-12-09 | 4.230 | 4.290 | 4.100 | 4.110 | 4.110 | 34,066,000 |
| 2024-12-06 | 4.190 | 4.350 | 4.090 | 4.310 | 4.310 | 47,728,164 |
| 2024-12-05 | 4.050 | 4.240 | 4.050 | 4.220 | 4.220 | 46,754,000 |
| 2024-12-04 | 4.160 | 4.250 | 4.060 | 4.090 | 4.090 | 45,158,380 |
| 2024-12-03 | 4.280 | 4.480 | 4.180 | 4.210 | 4.210 | 70,530,870 |
| 2024-12-02 | 4.370 | 4.560 | 4.300 | 4.340 | 4.340 | 85,917,057 |
| 2024-11-29 | 4.560 | 4.860 | 4.310 | 4.380 | 4.380 | 137,712,333 |
| 2024-11-28 | 4.000 | 4.480 | 3.960 | 4.480 | 4.480 | 78,872,385 |
| 2024-11-27 | 3.980 | 4.170 | 3.850 | 4.070 | 4.070 | 79,951,693 |
| 2024-11-26 | 3.750 | 4.180 | 3.690 | 4.020 | 4.020 | 90,641,043 |
| 2024-11-25 | 3.650 | 4.030 | 3.550 | 3.850 | 3.850 | 68,289,440 |
| 2024-11-22 | 3.990 | 4.010 | 3.610 | 3.660 | 3.660 | 69,268,555 |
| 2024-11-21 | 3.750 | 4.010 | 3.650 | 4.000 | 4.000 | 97,831,141 |
| 2024-11-20 | 3.750 | 3.950 | 3.700 | 3.870 | 3.870 | 91,025,165 |
| 2024-11-19 | 4.160 | 4.280 | 3.580 | 3.830 | 3.830 | 154,897,913 |
| 2024-11-18 | 3.810 | 3.980 | 3.710 | 3.980 | 3.980 | 67,775,640 |
| 2024-11-15 | 3.280 | 3.620 | 3.280 | 3.620 | 3.620 | 63,783,790 |
| 2024-11-14 | 3.430 | 3.470 | 3.280 | 3.290 | 3.290 | 17,115,320 |
| 2024-11-13 | 3.420 | 3.480 | 3.340 | 3.410 | 3.410 | 17,805,100 |
| 2024-11-12 | 3.520 | 3.560 | 3.410 | 3.450 | 3.450 | 24,821,240 |
| 2024-11-11 | 3.570 | 3.580 | 3.480 | 3.540 | 3.540 | 24,167,590 |
| 2024-11-08 | 3.590 | 3.630 | 3.540 | 3.580 | 3.580 | 29,336,400 |
| 2024-11-07 | 3.460 | 3.590 | 3.430 | 3.550 | 3.550 | 30,903,790 |
| 2024-11-06 | 3.480 | 3.510 | 3.380 | 3.460 | 3.460 | 31,414,020 |
| 2024-11-05 | 3.320 | 3.460 | 3.320 | 3.450 | 3.450 | 34,596,960 |
| 2024-11-04 | 3.260 | 3.400 | 3.190 | 3.340 | 3.340 | 35,291,300 |
| 2024-11-01 | 3.400 | 3.430 | 3.200 | 3.220 | 3.220 | 47,253,200 |
| 2024-10-31 | 3.200 | 3.530 | 3.190 | 3.430 | 3.430 | 67,640,473 |
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.