Wuhan Huazhong Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.540	23.250	22.350	23.080	23.027	4,821,400
2022-08-03	23.050	23.580	22.410	22.520	22.468	6,246,600
2022-08-02	23.500	23.580	22.600	22.780	22.727	7,034,600
2022-08-01	23.460	24.280	23.030	23.910	23.855	7,211,400
2022-07-29	23.290	24.200	23.270	23.450	23.396	7,889,347
2022-07-28	22.920	23.740	22.580	23.550	23.496	7,487,662
2022-07-27	21.820	23.170	21.620	22.720	22.668	6,283,068
2022-07-26	21.590	21.860	21.180	21.840	21.790	2,922,900
2022-07-25	22.100	22.480	21.550	21.680	21.630	3,966,700
2022-07-22	22.150	23.230	22.000	22.380	22.328	7,079,900
2022-07-21	22.690	22.750	21.890	22.180	22.129	7,647,555
2022-07-20	20.900	23.840	20.880	22.580	22.528	10,938,793
2022-07-19	21.000	21.080	20.520	20.860	20.812	2,684,561
2022-07-18	20.230	20.780	20.220	20.740	20.692	2,377,699
2022-07-15	20.800	20.960	20.120	20.130	20.084	2,930,861
2022-07-14	20.500	21.050	20.350	20.930	20.882	2,707,701
2022-07-13	20.320	20.830	20.090	20.650	20.602	2,930,120
2022-07-12	20.700	20.990	20.150	20.190	20.143	3,379,062
2022-07-11	21.180	21.350	20.590	20.880	20.832	3,607,281
2022-07-08	21.360	21.880	21.300	21.400	21.351	4,163,660
2022-07-07	21.650	21.890	21.040	21.340	21.291	5,096,362
2022-07-06	21.120	22.270	20.820	21.890	21.839	8,046,636
2022-07-05	21.510	22.500	21.310	21.400	21.351	9,669,574
2022-07-04	21.250	21.380	20.720	20.750	20.702	3,502,500
2022-07-01	21.400	21.760	21.030	21.180	21.131	5,174,136
2022-06-30	21.720	22.260	21.410	21.580	21.530	6,375,100
2022-06-29	23.300	23.330	21.880	22.090	22.039	11,283,301
2022-06-28	22.250	24.100	21.780	23.780	23.725	14,616,423
2022-06-27	20.720	22.960	20.630	21.980	21.929	9,241,200
2022-06-24	20.500	20.880	20.310	20.690	20.642	3,907,400
2022-06-23	20.080	20.530	19.980	20.480	20.433	3,996,420
2022-06-22	20.620	21.090	19.880	19.890	19.844	6,043,953
2022-06-21	20.640	22.300	20.350	20.790	20.742	9,763,083
2022-06-20	19.680	20.680	19.640	20.360	20.313	5,311,860
2022-06-17	19.200	19.900	19.200	19.640	19.595	3,156,600
2022-06-16	19.100	19.650	19.100	19.390	19.345	2,810,731
2022-06-15	19.110	19.380	19.000	19.070	19.026	2,414,260
2022-06-14	19.320	19.320	18.510	19.100	19.036	2,852,200
2022-06-13	18.880	19.690	18.880	19.410	19.345	3,538,492
2022-06-10	18.660	19.590	18.550	19.140	19.076	3,473,000
2022-06-09	19.000	19.080	18.200	18.450	18.388	2,526,658
2022-06-08	19.030	19.280	18.600	18.990	18.926	2,392,302
2022-06-07	19.650	19.650	18.950	19.090	19.026	3,185,702
2022-06-06	19.300	19.720	19.160	19.460	19.395	3,343,074
2022-06-02	19.210	19.310	18.860	19.270	19.205	3,591,700
2022-06-01	18.990	19.320	18.780	19.050	18.986	2,989,400
2022-05-31	18.640	19.150	18.400	18.990	18.926	3,512,200
2022-05-30	18.310	18.700	18.060	18.640	18.577	3,315,800
2022-05-27	18.020	18.550	17.940	18.190	18.129	2,173,700
2022-05-26	18.120	18.300	17.600	18.130	18.069	2,102,100
2022-05-25	17.510	18.110	17.510	17.990	17.930	1,938,802
2022-05-24	18.520	19.190	17.700	17.710	17.651	4,018,921
2022-05-23	18.270	18.620	18.270	18.520	18.458	2,286,700
2022-05-20	18.170	18.440	18.050	18.270	18.209	2,008,300
2022-05-19	17.700	18.350	17.620	18.150	18.089	2,091,200
2022-05-18	18.220	18.490	18.030	18.130	18.069	2,748,201
2022-05-17	18.030	18.850	17.500	18.490	18.428	4,329,300
2022-05-16	18.050	18.170	17.690	17.870	17.810	1,719,200
2022-05-13	18.200	18.250	17.780	17.950	17.890	1,563,100
2022-05-12	18.000	18.310	17.760	18.050	17.989	2,806,626

← NewerPage 18 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.