Wuhan Huazhong Numerical Control Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	24.880	25.170	23.500	23.540	23.515	7,131,475
2024-07-26	23.700	24.800	23.360	24.300	24.274	9,058,200
2024-07-25	23.000	23.730	22.710	23.230	23.205	4,225,910
2024-07-24	23.640	23.950	22.950	23.110	23.085	4,465,381
2024-07-23	24.220	24.320	23.480	23.500	23.475	5,686,889
2024-07-22	23.730	25.500	23.630	24.310	24.284	12,552,074
2024-07-19	23.500	24.200	23.120	23.610	23.585	11,427,021
2024-07-18	22.000	24.500	21.710	23.700	23.674	15,130,797
2024-07-17	20.980	22.880	20.810	22.280	22.256	8,132,750
2024-07-16	20.660	21.650	20.370	21.190	21.167	3,790,000
2024-07-15	21.160	21.340	20.600	20.680	20.658	1,849,981
2024-07-12	21.370	21.490	21.070	21.170	21.147	2,109,500
2024-07-11	21.260	21.520	21.030	21.470	21.447	2,967,915
2024-07-10	20.570	21.180	20.450	20.760	20.738	2,600,700
2024-07-09	20.310	20.830	19.870	20.740	20.718	3,452,883
2024-07-08	20.770	20.980	20.210	20.330	20.308	2,270,200
2024-07-05	20.790	21.220	20.450	21.060	21.037	3,012,481
2024-07-04	21.700	22.140	20.920	20.960	20.937	3,126,729
2024-07-03	21.880	21.900	21.170	21.760	21.737	4,040,089
2024-07-02	22.270	22.280	21.470	21.930	21.906	4,803,770
2024-07-01	22.500	22.500	21.760	22.210	22.186	3,179,723
2024-06-28	22.220	23.070	22.160	22.490	22.466	3,870,570
2024-06-27	23.600	23.970	22.520	22.550	22.526	5,985,670
2024-06-26	23.080	23.890	22.950	23.820	23.794	5,680,848
2024-06-25	22.580	24.450	22.580	23.120	23.095	7,893,943
2024-06-24	22.820	23.050	22.130	22.410	22.386	3,449,771
2024-06-21	23.800	23.800	22.700	23.200	23.175	3,382,500
2024-06-20	24.310	24.370	23.520	23.620	23.595	2,623,171
2024-06-19	24.790	25.340	24.320	24.430	24.404	3,169,573
2024-06-18	24.410	25.060	24.140	24.800	24.773	3,152,200
2024-06-17	24.400	24.800	24.120	24.270	24.244	2,199,500
2024-06-14	24.560	24.700	24.090	24.560	24.534	1,778,701
2024-06-13	24.500	24.900	24.260	24.530	24.504	2,113,422
2024-06-12	24.070	24.800	24.010	24.500	24.474	2,185,780
2024-06-11	23.700	24.220	23.120	24.130	24.104	2,292,600
2024-06-07	23.780	23.950	23.360	23.550	23.525	1,862,328
2024-06-06	24.230	24.480	23.180	23.380	23.335	3,570,286
2024-06-05	24.800	25.000	24.240	24.240	24.193	2,147,000
2024-06-04	24.870	25.000	24.410	24.890	24.842	2,625,900
2024-06-03	25.750	25.880	24.880	25.100	25.052	3,048,800
2024-05-31	25.430	26.080	25.370	25.830	25.780	3,258,700
2024-05-30	25.400	25.550	24.730	25.420	25.371	2,178,300
2024-05-29	25.090	25.450	24.940	25.120	25.071	1,899,797
2024-05-28	25.490	25.680	25.050	25.140	25.091	2,205,461
2024-05-27	25.220	25.560	24.530	25.550	25.501	3,098,000
2024-05-24	25.510	25.940	25.190	25.200	25.151	2,483,002
2024-05-23	26.140	26.230	25.690	25.750	25.700	2,868,200
2024-05-22	26.190	26.520	26.070	26.140	26.090	2,485,997
2024-05-21	26.580	26.800	26.030	26.170	26.119	2,991,500
2024-05-20	26.620	27.070	26.440	26.790	26.738	3,179,401
2024-05-17	26.240	27.170	26.010	26.840	26.788	3,177,618
2024-05-16	26.380	26.800	26.210	26.240	26.189	2,776,686
2024-05-15	26.900	27.080	26.320	26.380	26.329	2,434,500
2024-05-14	26.790	27.530	26.740	26.900	26.848	2,782,500
2024-05-13	27.740	27.850	26.510	26.690	26.638	5,471,200
2024-05-10	28.870	29.090	27.800	28.000	27.946	5,079,300
2024-05-09	28.710	29.270	28.520	28.870	28.814	5,142,085
2024-05-08	28.520	29.450	28.080	28.660	28.605	7,987,886
2024-05-07	28.490	28.900	28.000	28.540	28.485	5,210,393
2024-05-06	27.900	29.400	27.700	28.700	28.645	8,289,264

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.0200 CNY
2025-07-14	0.0100 CNY
2024-06-07	0.0200 CNY
2023-07-04	0.0200 CNY
2022-06-15	0.0200 CNY
2020-05-20	0.0200 CNY
2019-06-26	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.