Wuhan Huazhong Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.000	25.000	22.900	24.610	24.553	19,246,879
2022-11-03	22.800	23.490	22.510	23.300	23.246	10,358,974
2022-11-02	22.020	23.160	22.020	23.000	22.947	11,016,585
2022-11-01	21.600	23.290	21.600	22.750	22.697	11,145,044
2022-10-31	21.030	22.000	20.710	21.780	21.730	8,133,375
2022-10-28	21.530	22.220	21.100	21.370	21.321	12,853,853
2022-10-27	22.510	24.510	22.510	22.780	22.727	15,543,253
2022-10-26	24.000	24.800	21.790	23.210	23.156	19,744,530
2022-10-25	22.410	24.890	22.370	23.730	23.675	23,037,436
2022-10-24	21.690	23.660	21.500	22.880	22.827	17,206,751
2022-10-21	21.150	22.000	20.670	21.200	21.151	9,826,113
2022-10-20	21.200	21.900	20.990	21.000	20.951	13,318,770
2022-10-19	21.110	24.000	21.000	22.070	22.019	19,401,416
2022-10-18	23.850	24.660	22.080	22.360	22.308	23,429,669
2022-10-17	18.000	21.310	17.960	21.310	21.261	11,739,816
2022-10-14	17.740	17.940	17.310	17.760	17.719	2,431,554
2022-10-13	17.000	17.670	16.810	17.470	17.430	3,653,142
2022-10-12	16.160	17.150	16.010	17.100	17.061	3,598,647
2022-10-11	16.040	16.380	15.940	16.210	16.173	1,318,407
2022-10-10	16.550	16.700	16.230	16.330	16.292	1,195,561
2022-09-30	16.710	16.940	16.460	16.510	16.472	1,433,290
2022-09-29	17.010	17.190	16.670	16.710	16.671	1,629,638
2022-09-28	17.360	17.630	16.840	16.850	16.811	2,418,791
2022-09-27	16.700	17.560	16.700	17.500	17.460	2,842,589
2022-09-26	17.680	17.890	17.280	17.410	17.370	1,933,100
2022-09-23	18.500	18.650	17.900	17.950	17.909	2,878,577
2022-09-22	18.360	18.900	18.250	18.650	18.607	2,712,448
2022-09-21	18.470	18.660	18.190	18.500	18.457	2,751,989
2022-09-20	18.300	18.850	18.080	18.710	18.667	4,160,935
2022-09-19	18.000	19.200	17.890	18.300	18.258	4,707,982
2022-09-16	18.200	18.200	17.620	17.800	17.759	1,729,681
2022-09-15	18.870	18.880	17.880	18.150	18.108	2,773,548
2022-09-14	18.500	18.760	18.310	18.710	18.667	1,648,062
2022-09-13	18.720	18.970	18.600	18.850	18.806	1,847,199
2022-09-09	18.850	18.970	18.380	18.690	18.647	2,112,301
2022-09-08	19.100	19.300	18.700	18.790	18.747	3,879,300
2022-09-07	19.000	20.140	18.890	19.320	19.275	6,876,558
2022-09-06	18.440	19.180	18.220	18.780	18.737	3,016,381
2022-09-05	18.530	18.700	18.270	18.430	18.387	1,515,300
2022-09-02	18.600	18.630	18.250	18.530	18.487	2,117,224
2022-09-01	18.580	18.700	18.180	18.220	18.178	1,781,424
2022-08-31	19.100	19.210	18.220	18.290	18.248	2,800,652
2022-08-30	19.240	19.580	18.990	19.140	19.096	2,081,144
2022-08-29	19.230	19.400	18.960	19.290	19.245	2,509,177
2022-08-26	19.460	20.120	19.320	19.500	19.455	3,776,252
2022-08-25	20.730	20.950	19.800	20.060	20.014	3,456,625
2022-08-24	21.900	22.200	20.610	20.620	20.572	4,225,100
2022-08-23	21.770	22.450	21.710	21.970	21.919	2,642,005
2022-08-22	22.040	22.500	21.680	21.840	21.790	3,093,077
2022-08-19	22.850	23.800	22.280	22.300	22.248	4,758,828
2022-08-18	22.690	23.160	22.450	22.940	22.887	3,018,778
2022-08-17	23.400	23.500	22.790	22.810	22.757	4,024,600
2022-08-16	23.620	23.860	23.370	23.470	23.416	3,750,585
2022-08-15	22.840	23.870	22.730	23.570	23.516	5,380,100
2022-08-12	23.280	24.190	23.000	23.020	22.967	5,631,300
2022-08-11	23.400	23.680	23.210	23.360	23.306	4,758,800
2022-08-10	22.810	23.580	22.610	23.580	23.526	6,067,815
2022-08-09	23.160	23.440	22.800	22.970	22.917	3,202,815
2022-08-08	22.830	23.470	22.320	23.170	23.116	3,813,400
2022-08-05	23.040	23.230	22.400	22.860	22.807	4,489,685

← NewerPage 17 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.