Wuhan Huazhong Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	27.200	27.980	26.780	27.720	27.666	3,952,050
2024-01-24	27.250	27.590	26.050	27.180	27.127	3,852,564
2024-01-23	27.030	27.660	26.830	27.250	27.197	2,561,900
2024-01-22	28.800	29.180	26.860	27.050	26.998	5,003,910
2024-01-19	29.200	29.870	28.600	28.820	28.764	4,586,900
2024-01-18	28.700	29.230	28.090	29.170	29.114	3,580,400
2024-01-17	29.940	30.020	28.840	28.890	28.834	2,001,345
2024-01-16	30.460	30.460	29.500	30.010	29.952	3,022,900
2024-01-15	30.410	30.660	29.850	30.460	30.401	2,853,650
2024-01-12	31.390	31.390	30.390	30.410	30.351	3,634,266
2024-01-11	31.150	31.640	30.970	31.450	31.389	2,785,800
2024-01-10	31.720	32.220	31.120	31.200	31.140	2,817,500
2024-01-09	31.500	32.780	31.500	31.720	31.659	3,341,200
2024-01-08	32.010	32.350	31.390	31.400	31.339	3,298,697
2024-01-05	33.550	33.550	31.950	32.160	32.098	3,591,003
2024-01-04	33.300	33.700	32.700	33.550	33.485	3,914,740
2024-01-03	34.990	35.180	31.750	33.090	33.026	6,620,558
2024-01-02	35.910	35.940	34.960	34.990	34.922	1,632,300
2023-12-29	35.410	36.090	35.210	35.900	35.831	2,740,900
2023-12-28	34.990	35.800	34.430	35.540	35.471	2,055,725
2023-12-27	34.930	35.320	34.760	34.990	34.922	1,103,000
2023-12-26	35.810	36.250	34.620	34.830	34.763	1,481,000
2023-12-25	35.150	36.070	34.880	35.810	35.741	1,709,400
2023-12-22	35.870	36.330	35.280	35.360	35.292	1,802,635
2023-12-21	35.320	36.090	34.600	35.820	35.751	1,909,600
2023-12-20	36.300	36.460	35.430	35.450	35.381	1,337,000
2023-12-19	35.940	36.550	35.410	36.250	36.180	2,103,885
2023-12-18	36.380	37.270	36.000	36.190	36.120	1,565,900
2023-12-15	37.790	37.920	36.640	36.840	36.769	1,968,400
2023-12-14	37.930	38.440	37.600	37.600	37.527	2,157,400
2023-12-13	37.850	39.020	37.560	37.980	37.907	2,827,600
2023-12-12	37.950	38.160	37.540	37.820	37.747	1,545,395
2023-12-11	36.740	38.200	36.230	37.990	37.917	2,871,400
2023-12-08	36.330	37.380	36.330	37.170	37.098	1,864,600
2023-12-07	36.200	36.770	36.080	36.560	36.489	1,615,912
2023-12-06	36.740	37.130	36.010	36.420	36.350	2,330,176
2023-12-05	38.370	38.490	36.550	36.550	36.479	3,562,610
2023-12-04	38.250	39.120	38.020	38.570	38.495	1,980,900
2023-12-01	38.330	38.340	37.660	38.080	38.006	2,003,700
2023-11-30	38.570	38.780	37.910	38.350	38.276	1,894,102
2023-11-29	38.330	39.450	38.260	38.570	38.495	1,805,350
2023-11-28	38.730	39.250	38.230	38.480	38.406	1,610,900
2023-11-27	38.090	39.350	37.880	38.830	38.755	2,059,800
2023-11-24	38.800	38.800	37.850	38.100	38.026	1,854,950
2023-11-23	38.650	39.220	38.160	38.830	38.755	2,140,394
2023-11-22	39.220	39.910	38.330	38.400	38.326	1,996,800
2023-11-21	40.700	40.700	39.240	39.360	39.284	2,835,450
2023-11-20	39.690	40.840	39.270	40.610	40.532	3,223,900
2023-11-17	38.750	39.960	38.750	39.600	39.523	1,957,110
2023-11-16	39.570	39.900	39.000	39.020	38.945	1,533,704
2023-11-15	39.800	40.250	39.310	39.810	39.733	2,008,350
2023-11-14	39.820	40.000	39.110	39.560	39.484	2,201,221
2023-11-13	38.990	40.100	38.830	39.710	39.633	3,224,843
2023-11-10	38.010	39.100	37.850	38.940	38.865	3,023,955
2023-11-09	38.010	39.240	38.000	38.520	38.446	4,347,655
2023-11-08	37.800	38.790	37.500	38.220	38.146	2,649,500
2023-11-07	37.740	38.230	37.130	37.980	37.907	3,033,900
2023-11-06	36.290	38.030	36.200	37.740	37.667	4,386,916
2023-11-03	35.680	36.700	35.040	36.290	36.220	5,121,900
2023-11-02	35.150	35.940	34.700	34.720	34.653	2,889,000

← NewerPage 12 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.