Wuhan Huazhong Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	28.280	28.350	27.250	27.370	27.317	4,583,037
2024-04-29	27.700	28.600	27.580	28.180	28.126	6,147,600
2024-04-26	26.800	27.900	26.530	27.710	27.656	8,933,481
2024-04-25	28.300	28.630	28.030	28.400	28.345	4,352,400
2024-04-24	27.570	28.590	27.250	28.590	28.535	5,707,100
2024-04-23	27.380	27.850	27.030	27.560	27.507	4,103,600
2024-04-22	26.860	27.680	26.340	27.180	27.127	4,047,000
2024-04-19	27.000	27.770	26.690	27.120	27.068	4,864,800
2024-04-18	27.390	28.360	26.710	27.520	27.467	7,008,200
2024-04-17	26.050	27.490	26.050	27.340	27.287	6,828,492
2024-04-16	27.990	27.990	25.600	25.600	25.551	8,578,385
2024-04-15	29.450	29.650	27.510	28.100	28.046	9,056,385
2024-04-12	30.390	30.660	29.210	29.300	29.243	10,281,198
2024-04-11	29.970	31.180	29.060	30.750	30.691	15,774,593
2024-04-10	30.070	32.150	30.070	30.410	30.351	18,579,661
2024-04-09	27.990	28.570	27.500	28.510	28.455	4,831,778
2024-04-08	28.640	28.830	27.830	27.860	27.806	5,266,555
2024-04-03	29.490	29.660	28.340	28.640	28.585	7,060,022
2024-04-02	30.700	30.730	29.640	29.850	29.792	5,587,255
2024-04-01	31.000	31.180	30.230	30.600	30.541	6,219,752
2024-03-29	30.000	30.370	29.320	30.370	30.311	3,200,800
2024-03-28	29.060	30.500	28.920	29.800	29.742	8,428,860
2024-03-27	30.570	30.660	28.800	28.820	28.764	6,645,320
2024-03-26	31.020	31.790	30.000	30.570	30.511	8,253,543
2024-03-25	32.190	33.080	31.400	31.410	31.349	8,231,384
2024-03-22	33.580	33.580	32.020	32.300	32.238	11,841,314
2024-03-21	34.050	34.200	33.480	33.810	33.745	7,777,170
2024-03-20	33.590	34.130	33.160	33.880	33.815	7,758,413
2024-03-19	33.820	34.740	33.620	33.940	33.874	10,919,400
2024-03-18	33.690	34.260	33.220	33.940	33.874	10,377,400
2024-03-15	32.170	33.490	32.070	33.410	33.345	9,682,480
2024-03-14	33.700	34.850	31.860	32.790	32.727	14,344,450
2024-03-13	33.000	33.600	32.700	33.210	33.146	8,425,701
2024-03-12	33.470	33.600	32.600	33.100	33.036	9,438,543
2024-03-11	32.790	33.180	32.380	32.980	32.916	9,896,280
2024-03-08	32.860	33.540	32.000	33.370	33.306	12,524,230
2024-03-07	35.880	36.970	33.030	33.070	33.006	18,640,616
2024-03-06	32.690	34.900	32.690	34.200	34.134	17,002,351
2024-03-05	34.000	34.950	32.870	33.090	33.026	16,572,959
2024-03-04	34.000	35.460	33.500	34.950	34.882	20,391,129
2024-03-01	32.700	35.980	32.360	35.570	35.501	27,145,646
2024-02-29	29.050	33.210	29.050	32.990	32.926	22,636,288
2024-02-28	33.780	33.780	29.600	29.650	29.593	23,529,880
2024-02-27	34.380	34.870	32.860	34.870	34.803	28,475,406
2024-02-26	34.360	34.360	32.030	34.360	34.294	22,592,417
2024-02-23	27.670	28.800	26.760	28.630	28.575	9,408,442
2024-02-22	25.860	27.000	25.700	27.000	26.948	7,002,573
2024-02-21	25.200	26.650	24.960	25.730	25.680	6,786,426
2024-02-20	25.500	25.590	24.550	25.550	25.501	6,719,705
2024-02-19	25.500	26.140	24.800	25.780	25.730	9,195,918
2024-02-08	21.860	25.420	21.210	25.120	25.071	9,882,393
2024-02-07	22.200	23.480	21.400	21.850	21.808	7,107,107
2024-02-06	20.500	22.740	19.920	22.340	22.297	6,464,272
2024-02-05	22.880	23.030	20.750	21.450	21.409	6,179,472
2024-02-02	24.470	24.850	22.400	23.170	23.125	4,207,952
2024-02-01	24.750	25.080	23.760	24.470	24.423	3,505,500
2024-01-31	25.440	25.980	24.470	24.620	24.572	3,553,000
2024-01-30	26.490	26.830	25.420	25.570	25.521	3,011,000
2024-01-29	27.390	27.600	26.260	26.400	26.349	3,060,207
2024-01-26	28.000	28.030	26.850	27.000	26.948	3,226,900

← NewerPage 11 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.