Wuhan Huazhong Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	35.690	36.420	35.500	35.560	35.491	2,598,452
2023-10-31	36.560	36.750	35.150	35.600	35.531	3,466,197
2023-10-30	37.820	38.280	35.740	36.610	36.539	4,944,492
2023-10-27	37.400	37.990	36.700	37.800	37.727	1,896,700
2023-10-26	36.620	37.570	36.300	37.380	37.308	1,809,800
2023-10-25	36.700	37.720	36.560	36.950	36.879	1,649,900
2023-10-24	36.180	36.850	35.900	36.540	36.469	2,098,000
2023-10-23	36.980	37.290	35.710	35.830	35.761	2,265,300
2023-10-20	38.500	38.780	37.000	37.120	37.048	2,528,142
2023-10-19	38.300	39.490	37.880	38.530	38.456	2,429,800
2023-10-18	39.510	39.550	38.300	38.360	38.286	1,941,611
2023-10-17	40.480	41.190	39.120	39.550	39.474	1,736,600
2023-10-16	41.580	41.680	39.880	40.490	40.412	2,479,100
2023-10-13	42.510	42.760	40.850	41.740	41.659	2,835,295
2023-10-12	43.880	43.880	42.910	42.950	42.867	1,724,300
2023-10-11	43.390	44.280	42.810	43.530	43.446	2,746,701
2023-10-10	43.440	43.870	42.510	43.470	43.386	3,031,564
2023-10-09	43.360	43.600	42.510	43.450	43.366	2,712,810
2023-09-28	44.750	44.890	42.900	43.700	43.616	4,049,350
2023-09-27	45.870	45.900	44.500	44.720	44.634	5,287,100
2023-09-26	43.700	47.010	43.700	46.200	46.111	7,952,900
2023-09-25	44.260	45.500	43.510	44.180	44.095	4,327,452
2023-09-22	42.500	43.880	42.100	43.560	43.476	3,153,550
2023-09-21	43.400	43.580	41.710	42.780	42.697	3,864,900
2023-09-20	43.100	44.480	43.040	43.890	43.805	4,337,330
2023-09-19	45.000	48.220	44.050	45.150	45.063	7,258,535
2023-09-18	43.800	45.560	42.040	45.220	45.133	3,715,485
2023-09-15	46.500	47.360	44.660	45.160	45.073	3,579,485
2023-09-14	44.130	46.360	43.650	44.620	44.534	2,699,170
2023-09-13	45.640	45.870	43.600	43.990	43.905	3,057,640
2023-09-12	46.980	47.170	45.800	45.950	45.861	2,746,400
2023-09-11	47.160	47.700	45.760	47.210	47.119	3,239,500
2023-09-08	45.910	47.700	45.690	46.770	46.680	3,563,583
2023-09-07	47.000	47.100	45.700	45.910	45.821	2,746,902
2023-09-06	44.590	47.030	44.150	47.030	46.939	4,469,077
2023-09-05	46.700	47.170	44.690	45.080	44.993	4,916,100
2023-09-04	45.260	47.600	44.630	47.600	47.508	6,046,134
2023-09-01	45.060	45.500	43.660	45.120	45.033	2,695,677
2023-08-31	45.490	46.400	44.680	45.090	45.003	2,973,710
2023-08-30	43.980	46.640	43.500	45.740	45.652	5,625,039
2023-08-29	41.010	44.000	41.000	43.700	43.616	4,452,689
2023-08-28	43.000	43.820	40.690	41.000	40.921	3,506,548
2023-08-25	42.790	42.800	40.620	40.900	40.821	2,852,212
2023-08-24	42.840	44.170	42.500	42.800	42.717	2,739,500
2023-08-23	43.820	43.820	42.380	42.820	42.737	2,243,500
2023-08-22	42.230	44.130	41.580	43.880	43.795	3,414,839
2023-08-21	42.600	43.350	42.000	42.170	42.089	1,864,402
2023-08-18	44.720	44.850	42.570	42.600	42.518	2,787,905
2023-08-17	42.750	46.500	42.440	44.790	44.703	4,883,880
2023-08-16	43.680	43.690	42.000	42.670	42.588	2,615,160
2023-08-15	44.810	45.350	43.150	43.660	43.576	1,602,550
2023-08-14	43.550	44.890	43.220	44.820	44.733	1,709,550
2023-08-11	45.420	45.420	43.740	43.750	43.665	1,779,261
2023-08-10	44.880	45.500	44.710	45.120	45.033	1,554,550
2023-08-09	46.110	46.480	44.520	44.890	44.803	2,593,835
2023-08-08	46.840	47.760	46.000	46.410	46.320	2,469,147
2023-08-07	45.630	47.770	45.630	46.840	46.749	4,458,900
2023-08-04	45.400	46.500	45.200	46.010	45.921	3,688,700
2023-08-03	45.220	46.990	44.340	45.490	45.402	5,456,233
2023-08-02	43.790	46.030	43.560	45.500	45.412	5,423,243

← NewerPage 13 of 21 · 1,212 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.