Wuhan Huazhong Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	43.150	43.980	42.450	43.540	43.456	2,902,180
2023-07-31	43.050	43.700	42.700	42.880	42.797	2,837,043
2023-07-28	43.320	43.600	42.130	43.330	43.246	4,160,723
2023-07-27	44.100	44.740	43.160	43.430	43.346	3,741,180
2023-07-26	46.800	46.800	44.110	44.150	44.065	5,011,433
2023-07-25	45.530	48.330	45.050	46.850	46.759	6,812,452
2023-07-24	44.740	45.280	44.200	45.150	45.063	3,469,966
2023-07-21	45.690	46.670	44.600	44.900	44.813	3,129,600
2023-07-20	46.800	47.500	44.980	45.680	45.592	3,639,600
2023-07-19	47.190	47.330	45.900	46.330	46.240	2,756,881
2023-07-18	47.550	48.510	46.880	47.010	46.919	3,106,263
2023-07-17	48.840	48.840	46.510	47.860	47.767	4,650,020
2023-07-14	48.790	49.460	48.000	48.550	48.456	2,971,152
2023-07-13	48.200	49.660	47.630	48.650	48.556	4,608,856
2023-07-12	46.780	48.320	46.320	47.750	47.658	6,480,794
2023-07-11	46.500	48.750	46.270	47.410	47.318	7,515,479
2023-07-10	55.240	55.880	47.000	47.330	47.239	12,978,890
2023-07-07	55.000	56.880	53.200	55.240	55.133	5,574,020
2023-07-06	53.010	57.250	52.510	55.330	55.223	7,645,198
2023-07-05	53.000	56.390	52.500	53.950	53.846	6,893,854
2023-07-04	53.250	55.000	52.700	53.700	53.596	5,490,466
2023-07-03	53.300	54.360	51.380	52.750	52.628	6,847,930
2023-06-30	54.500	55.880	53.080	53.520	53.396	6,914,057
2023-06-29	54.000	56.610	51.500	55.280	55.152	9,453,310
2023-06-28	54.510	55.880	49.010	53.110	52.987	14,552,967
2023-06-27	53.900	57.500	52.280	56.070	55.940	11,619,969
2023-06-26	57.840	62.000	54.290	54.900	54.773	14,595,474
2023-06-21	54.640	59.070	53.000	58.800	58.664	12,966,889
2023-06-20	50.360	56.390	49.800	54.650	54.524	12,885,038
2023-06-19	49.510	51.880	48.710	51.000	50.882	10,379,702
2023-06-16	50.080	50.530	46.910	48.900	48.787	11,303,350
2023-06-15	52.430	56.660	49.360	49.520	49.406	16,948,649
2023-06-14	48.230	53.560	47.700	52.340	52.219	12,629,962
2023-06-13	48.000	48.850	47.300	48.400	48.288	7,711,892
2023-06-12	44.640	49.490	44.500	48.020	47.909	11,935,826
2023-06-09	44.980	47.130	43.610	45.000	44.896	8,476,892
2023-06-08	45.060	46.150	43.880	44.950	44.846	7,393,396
2023-06-07	42.860	46.300	42.310	45.080	44.976	11,254,159
2023-06-06	42.970	43.770	42.280	42.840	42.741	4,226,992
2023-06-05	43.210	44.350	42.770	42.960	42.861	5,200,496
2023-06-02	44.500	44.500	43.070	43.200	43.100	8,758,150
2023-06-01	41.140	46.880	39.700	44.910	44.806	14,665,256
2023-05-31	42.200	42.860	40.700	41.020	40.925	5,221,600
2023-05-30	42.000	42.740	40.710	42.200	42.102	5,981,200
2023-05-29	41.900	42.870	41.220	42.190	42.092	6,664,030
2023-05-26	40.660	42.620	40.000	42.200	42.102	8,792,374
2023-05-25	39.990	41.000	38.720	40.900	40.805	7,479,974
2023-05-24	39.630	41.300	39.300	39.890	39.798	6,652,904
2023-05-23	42.280	42.290	39.150	40.060	39.967	9,345,303
2023-05-22	42.800	43.430	41.700	41.850	41.753	7,778,805
2023-05-19	43.350	46.200	42.910	43.790	43.689	11,435,951
2023-05-18	43.060	45.370	42.160	44.910	44.806	14,923,990
2023-05-17	40.100	43.370	39.660	43.370	43.270	13,186,959
2023-05-16	41.400	43.330	39.700	41.000	40.905	12,880,823
2023-05-15	39.200	41.280	38.640	41.280	41.185	9,890,869
2023-05-12	41.860	42.020	39.390	39.860	39.768	10,981,928
2023-05-11	38.230	44.500	38.230	41.660	41.564	16,820,697
2023-05-10	37.910	39.200	37.180	38.100	38.012	6,099,200
2023-05-09	39.130	39.520	37.520	37.750	37.663	5,740,100
2023-05-08	37.480	39.550	37.050	39.120	39.030	8,522,859

← NewerPage 14 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.