Shenzhen Haoningda Meters Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.170 | 3.260 | 3.150 | 3.210 | 3.210 | 17,260,693 |
| 2024-10-29 | 3.340 | 3.360 | 3.190 | 3.200 | 3.200 | 28,953,919 |
| 2024-10-28 | 3.310 | 3.380 | 3.290 | 3.350 | 3.350 | 36,058,489 |
| 2024-10-25 | 3.280 | 3.380 | 3.210 | 3.310 | 3.310 | 61,890,710 |
| 2024-10-24 | 3.170 | 3.260 | 3.120 | 3.150 | 3.150 | 19,834,851 |
| 2024-10-23 | 3.170 | 3.350 | 3.100 | 3.200 | 3.200 | 45,256,151 |
| 2024-10-22 | 3.210 | 3.240 | 3.120 | 3.170 | 3.170 | 37,864,469 |
| 2024-10-21 | 3.120 | 3.380 | 3.050 | 3.290 | 3.290 | 62,946,622 |
| 2024-10-18 | 3.000 | 3.250 | 2.980 | 3.160 | 3.160 | 44,045,295 |
| 2024-10-17 | 3.020 | 3.060 | 2.950 | 3.010 | 3.010 | 13,571,415 |
| 2024-10-16 | 2.960 | 3.020 | 2.920 | 2.980 | 2.980 | 8,959,320 |
| 2024-10-15 | 2.990 | 3.070 | 2.950 | 2.980 | 2.980 | 13,220,570 |
| 2024-10-14 | 2.950 | 3.010 | 2.890 | 2.990 | 2.990 | 11,128,360 |
| 2024-10-11 | 3.030 | 3.080 | 2.900 | 2.950 | 2.950 | 16,427,673 |
| 2024-10-10 | 3.050 | 3.160 | 2.950 | 2.980 | 2.980 | 23,943,150 |
| 2024-10-09 | 3.270 | 3.310 | 3.080 | 3.080 | 3.080 | 23,623,430 |
| 2024-10-08 | 3.700 | 3.710 | 3.190 | 3.420 | 3.420 | 42,231,500 |
| 2024-09-30 | 3.150 | 3.380 | 3.150 | 3.370 | 3.370 | 32,636,913 |
| 2024-09-27 | 2.950 | 3.110 | 2.930 | 3.070 | 3.070 | 15,073,500 |
| 2024-09-26 | 2.840 | 2.910 | 2.830 | 2.910 | 2.910 | 9,135,340 |
| 2024-09-25 | 2.850 | 2.930 | 2.830 | 2.850 | 2.850 | 11,872,550 |
| 2024-09-24 | 2.790 | 2.840 | 2.760 | 2.830 | 2.830 | 11,312,590 |
| 2024-09-23 | 2.700 | 2.850 | 2.680 | 2.760 | 2.760 | 13,956,666 |
| 2024-09-20 | 2.670 | 2.750 | 2.670 | 2.710 | 2.710 | 14,889,961 |
| 2024-09-19 | 2.900 | 2.900 | 2.770 | 2.800 | 2.800 | 23,190,195 |
| 2024-09-18 | 2.660 | 2.680 | 2.600 | 2.640 | 2.640 | 3,655,140 |
| 2024-09-13 | 2.730 | 2.740 | 2.650 | 2.660 | 2.660 | 4,126,014 |
| 2024-09-12 | 2.710 | 2.740 | 2.700 | 2.720 | 2.720 | 3,810,100 |
| 2024-09-11 | 2.710 | 2.730 | 2.680 | 2.700 | 2.700 | 2,613,400 |
| 2024-09-10 | 2.700 | 2.780 | 2.700 | 2.740 | 2.740 | 4,316,900 |
| 2024-09-09 | 2.720 | 2.730 | 2.670 | 2.700 | 2.700 | 6,048,390 |
| 2024-09-06 | 2.830 | 2.830 | 2.730 | 2.750 | 2.750 | 8,629,340 |
| 2024-09-05 | 2.800 | 2.840 | 2.800 | 2.810 | 2.810 | 4,589,860 |
| 2024-09-04 | 2.850 | 2.860 | 2.790 | 2.810 | 2.810 | 6,463,880 |
| 2024-09-03 | 2.900 | 2.920 | 2.830 | 2.860 | 2.860 | 9,665,285 |
| 2024-09-02 | 2.930 | 2.990 | 2.880 | 2.900 | 2.900 | 7,087,000 |
| 2024-08-30 | 2.900 | 2.990 | 2.890 | 2.930 | 2.930 | 10,658,190 |
| 2024-08-29 | 3.000 | 3.000 | 2.910 | 2.930 | 2.930 | 10,698,700 |
| 2024-08-28 | 2.920 | 3.100 | 2.860 | 3.030 | 3.030 | 16,384,583 |
| 2024-08-27 | 2.860 | 3.030 | 2.750 | 2.940 | 2.940 | 16,810,620 |
| 2024-08-26 | 2.860 | 2.910 | 2.840 | 2.850 | 2.850 | 8,512,600 |
| 2024-08-23 | 2.950 | 2.980 | 2.860 | 2.890 | 2.890 | 8,547,600 |
| 2024-08-22 | 3.030 | 3.050 | 2.930 | 2.960 | 2.960 | 10,790,580 |
| 2024-08-21 | 3.170 | 3.170 | 2.980 | 3.030 | 3.030 | 16,940,980 |
| 2024-08-20 | 3.070 | 3.320 | 3.000 | 3.170 | 3.170 | 29,097,032 |
| 2024-08-19 | 3.070 | 3.120 | 2.990 | 3.080 | 3.080 | 16,379,390 |
| 2024-08-16 | 3.210 | 3.260 | 3.040 | 3.070 | 3.070 | 25,583,510 |
| 2024-08-15 | 2.900 | 3.140 | 2.900 | 3.140 | 3.140 | 18,773,842 |
| 2024-08-14 | 2.840 | 2.890 | 2.830 | 2.850 | 2.850 | 2,687,100 |
| 2024-08-13 | 2.860 | 2.880 | 2.830 | 2.850 | 2.850 | 3,555,000 |
| 2024-08-12 | 2.920 | 2.930 | 2.870 | 2.870 | 2.870 | 5,856,410 |
| 2024-08-09 | 2.990 | 3.020 | 2.930 | 2.930 | 2.930 | 7,544,200 |
| 2024-08-08 | 3.000 | 3.020 | 2.970 | 3.000 | 3.000 | 3,201,400 |
| 2024-08-07 | 3.040 | 3.050 | 3.000 | 3.000 | 3.000 | 3,051,810 |
| 2024-08-06 | 3.000 | 3.050 | 2.990 | 3.030 | 3.030 | 4,955,480 |
| 2024-08-05 | 3.070 | 3.100 | 2.990 | 2.990 | 2.990 | 6,776,340 |
| 2024-08-02 | 3.060 | 3.110 | 3.030 | 3.060 | 3.060 | 5,903,370 |
| 2024-08-01 | 3.090 | 3.110 | 3.060 | 3.060 | 3.060 | 5,071,610 |
| 2024-07-31 | 3.020 | 3.080 | 3.000 | 3.080 | 3.080 | 7,641,720 |
| 2024-07-30 | 3.040 | 3.070 | 2.970 | 3.030 | 3.030 | 6,762,510 |
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.