Wuhan Huazhong Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	38.790	38.870	36.500	37.000	36.914	10,513,448
2023-05-04	38.800	40.350	38.000	39.080	38.990	8,544,202
2023-04-28	38.650	40.710	38.000	38.780	38.690	9,973,807
2023-04-27	37.320	40.090	37.300	39.700	39.608	12,593,959
2023-04-26	40.240	43.260	36.660	37.300	37.214	10,349,474
2023-04-25	42.080	42.900	40.350	40.550	40.456	8,913,687
2023-04-24	42.300	44.600	40.820	43.170	43.070	12,381,196
2023-04-21	41.150	45.310	41.010	43.030	42.931	16,697,372
2023-04-20	39.500	41.530	39.190	41.440	41.344	9,793,255
2023-04-19	40.500	41.390	39.200	39.830	39.738	8,930,800
2023-04-18	39.520	40.590	38.650	39.760	39.668	8,299,018
2023-04-17	42.560	43.550	39.430	40.300	40.207	12,033,912
2023-04-14	41.510	44.300	41.410	43.000	42.901	9,323,996
2023-04-13	46.000	46.200	41.430	42.450	42.352	16,064,479
2023-04-12	42.180	47.800	42.050	47.050	46.941	17,846,315
2023-04-11	42.330	44.380	40.000	43.500	43.399	15,999,459
2023-04-10	41.050	45.160	41.050	42.040	41.943	17,363,762
2023-04-07	44.000	45.880	41.020	41.570	41.474	18,756,859
2023-04-06	36.000	43.230	34.890	42.570	42.472	16,807,196
2023-04-04	36.580	36.960	35.530	36.370	36.286	8,261,762
2023-04-03	35.120	37.180	33.560	36.400	36.316	10,799,390
2023-03-31	33.510	35.350	33.460	34.430	34.350	8,832,289
2023-03-30	35.990	36.420	33.270	33.400	33.323	11,679,569
2023-03-29	33.630	37.550	33.600	35.720	35.637	14,337,454
2023-03-28	35.700	35.730	33.440	33.490	33.413	10,369,212
2023-03-27	35.010	37.550	33.800	35.700	35.618	17,023,936
2023-03-24	31.150	35.500	31.110	35.000	34.919	12,491,396
2023-03-23	30.500	31.860	30.500	31.410	31.337	4,869,356
2023-03-22	30.180	31.000	30.000	30.750	30.679	4,155,340
2023-03-21	29.890	31.600	29.680	30.450	30.380	7,016,682
2023-03-20	28.900	30.000	28.510	29.920	29.851	5,861,204
2023-03-17	28.470	29.420	28.160	29.160	29.093	4,030,420
2023-03-16	29.150	29.360	27.980	28.420	28.354	4,034,119
2023-03-15	28.550	29.880	28.550	29.320	29.252	5,454,631
2023-03-14	27.800	29.500	27.800	28.910	28.843	7,243,552
2023-03-13	27.100	27.890	27.030	27.780	27.716	2,585,364
2023-03-10	27.500	27.950	27.100	27.270	27.207	2,756,252
2023-03-09	27.920	28.000	27.260	27.660	27.596	2,237,600
2023-03-08	27.100	28.150	27.000	27.720	27.656	2,399,104
2023-03-07	28.320	28.530	27.150	27.200	27.137	4,567,937
2023-03-06	28.550	28.920	28.190	28.610	28.544	3,480,527
2023-03-03	28.690	28.960	27.860	28.410	28.344	3,448,700
2023-03-02	29.190	29.750	28.780	28.810	28.743	3,411,796
2023-03-01	29.180	29.430	28.560	29.340	29.272	3,583,497
2023-02-28	28.480	29.240	28.400	29.170	29.103	4,504,027
2023-02-27	28.390	28.880	28.020	28.110	28.045	4,051,800
2023-02-24	29.380	29.940	28.410	28.700	28.634	5,610,194
2023-02-23	29.300	31.130	29.070	29.390	29.322	8,467,012
2023-02-22	28.290	30.280	28.100	29.370	29.302	7,546,680
2023-02-21	28.080	28.940	27.710	28.540	28.474	6,212,826
2023-02-20	27.470	28.220	27.090	27.980	27.915	3,676,457
2023-02-17	27.300	27.970	27.180	27.490	27.426	4,368,802
2023-02-16	28.110	28.900	27.150	27.380	27.317	5,237,938
2023-02-15	27.860	28.190	27.780	28.100	28.035	2,869,251
2023-02-14	28.420	28.580	27.800	28.100	28.035	4,339,021
2023-02-13	27.890	29.070	27.870	28.600	28.534	7,353,884
2023-02-10	28.210	28.650	27.650	27.890	27.826	5,702,426
2023-02-09	29.100	29.390	28.020	28.370	28.304	9,803,399
2023-02-08	29.630	29.900	28.900	29.050	28.983	5,554,554
2023-02-07	28.200	30.420	28.200	29.630	29.562	13,226,457

← NewerPage 15 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.