Wuhan Huazhong Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.260	18.870	18.040	18.280	18.219	5,605,678
2022-05-10	17.100	19.290	17.000	18.350	18.288	6,928,986
2022-05-09	17.200	17.660	17.030	17.370	17.312	2,991,127
2022-05-06	16.500	17.950	16.420	17.360	17.302	4,915,300
2022-05-05	17.020	17.390	16.820	17.100	17.043	2,818,700
2022-04-29	16.500	17.100	16.270	17.010	16.953	3,681,215
2022-04-28	16.680	17.320	16.200	16.290	16.235	3,967,900
2022-04-27	16.000	16.810	15.680	16.740	16.684	3,772,500
2022-04-26	16.690	17.240	16.350	16.350	16.295	3,224,899
2022-04-25	18.100	18.100	16.400	16.420	16.365	3,109,826
2022-04-22	18.800	18.800	18.130	18.200	18.139	2,375,450
2022-04-21	19.710	19.890	18.730	18.820	18.757	3,202,999
2022-04-20	20.250	20.350	19.700	19.800	19.734	2,402,641
2022-04-19	20.470	20.780	19.920	20.170	20.102	3,422,400
2022-04-18	20.890	21.390	20.050	20.470	20.401	4,422,917
2022-04-15	20.970	21.880	19.790	21.120	21.049	7,498,038
2022-04-14	21.400	22.100	20.760	21.210	21.139	7,518,915
2022-04-13	19.590	23.580	19.190	21.400	21.328	9,618,125
2022-04-12	18.940	20.180	18.850	19.730	19.664	3,939,497
2022-04-11	19.830	19.830	18.700	18.940	18.876	2,949,602
2022-04-08	19.840	20.620	19.130	19.990	19.923	3,510,124
2022-04-07	20.830	20.830	19.850	19.910	19.843	2,715,800
2022-04-06	20.560	21.030	20.510	20.900	20.830	1,810,049
2022-04-01	20.650	20.810	20.470	20.580	20.511	1,968,482
2022-03-31	21.180	21.270	20.760	20.820	20.750	2,307,128
2022-03-30	20.850	21.440	20.830	21.300	21.229	2,280,900
2022-03-29	21.280	21.450	20.680	20.820	20.750	1,965,214
2022-03-28	21.200	21.600	21.060	21.160	21.089	1,960,500
2022-03-25	21.900	22.240	21.400	21.420	21.348	2,408,900
2022-03-24	22.400	22.400	21.700	21.730	21.657	2,790,500
2022-03-23	22.290	22.660	22.000	22.510	22.434	3,326,450
2022-03-22	22.270	22.660	21.610	22.220	22.145	4,352,600
2022-03-21	21.900	22.300	21.700	21.990	21.916	2,254,886
2022-03-18	21.780	22.440	21.760	21.910	21.836	2,424,800
2022-03-17	21.600	22.400	21.570	22.060	21.986	4,353,400
2022-03-16	20.900	21.480	20.360	21.400	21.328	3,626,916
2022-03-15	21.770	21.850	20.600	20.600	20.531	3,984,800
2022-03-14	22.280	22.470	21.760	21.770	21.697	2,945,000
2022-03-11	22.250	22.600	21.650	22.520	22.444	2,940,002
2022-03-10	22.890	23.180	22.520	22.540	22.464	3,520,602
2022-03-09	22.840	23.100	21.290	22.340	22.265	3,621,612
2022-03-08	24.200	24.540	22.780	22.780	22.704	4,266,201
2022-03-07	24.750	24.820	23.990	24.180	24.099	3,641,448
2022-03-04	24.630	25.380	24.500	24.760	24.677	3,472,101
2022-03-03	25.340	25.340	24.680	24.880	24.797	4,039,950
2022-03-02	25.050	25.490	24.750	25.190	25.105	3,218,096
2022-03-01	25.280	25.870	25.120	25.300	25.215	3,396,897
2022-02-28	26.010	26.010	24.880	25.510	25.424	5,412,500
2022-02-25	25.370	26.500	25.370	26.470	26.381	8,302,856
2022-02-24	24.970	27.560	24.970	25.680	25.594	12,138,190
2022-02-23	24.740	25.240	24.400	25.200	25.115	4,631,508
2022-02-22	24.490	25.360	24.020	24.720	24.637	4,858,550
2022-02-21	24.030	24.830	23.980	24.790	24.707	3,790,664
2022-02-18	23.880	24.420	23.760	24.200	24.119	3,593,515
2022-02-17	24.870	25.990	24.380	24.450	24.368	7,602,103
2022-02-16	23.210	26.260	23.130	25.130	25.046	9,058,696
2022-02-15	23.010	23.290	22.850	23.000	22.923	1,564,999
2022-02-14	22.770	23.370	22.600	23.140	23.062	1,964,318
2022-02-11	23.610	23.820	22.890	22.940	22.863	2,765,347
2022-02-10	24.170	24.170	23.550	23.720	23.640	2,356,157

← NewerPage 19 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.