Wuhan Huazhong Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.740	24.190	23.600	24.160	24.079	2,625,657
2022-02-08	23.600	23.900	23.390	23.740	23.660	2,304,201
2022-02-07	23.500	23.960	23.110	23.770	23.690	3,493,404
2022-01-28	22.610	23.500	22.610	22.990	22.913	3,698,653
2022-01-27	23.560	23.800	22.610	22.610	22.534	3,519,400
2022-01-26	23.610	24.060	23.400	23.590	23.511	2,537,650
2022-01-25	24.450	24.790	23.620	23.620	23.541	4,033,300
2022-01-24	24.090	25.190	24.000	24.640	24.557	4,102,500
2022-01-21	25.160	25.360	24.300	24.300	24.218	4,565,200
2022-01-20	27.410	27.410	25.010	25.180	25.096	10,135,351
2022-01-19	27.250	28.200	27.000	27.540	27.448	5,391,609
2022-01-18	28.200	29.080	27.510	27.510	27.418	8,016,602
2022-01-17	27.170	28.550	27.130	28.380	28.285	6,469,100
2022-01-14	27.690	28.270	27.240	27.280	27.188	5,258,839
2022-01-13	28.340	28.800	27.590	27.920	27.826	4,821,350
2022-01-12	27.710	28.580	27.710	28.240	28.145	4,686,544
2022-01-11	29.220	29.640	27.430	27.700	27.607	7,822,632
2022-01-10	28.550	29.320	28.110	29.290	29.192	5,842,094
2022-01-07	29.060	29.700	28.400	28.600	28.504	7,399,662
2022-01-06	29.590	30.580	29.390	29.470	29.371	8,014,433
2022-01-05	30.800	30.800	29.550	29.780	29.680	10,224,155
2022-01-04	30.000	31.950	29.270	31.300	31.195	14,247,851
2021-12-31	30.010	30.950	29.350	30.140	30.039	14,654,182
2021-12-30	29.900	30.080	28.930	29.220	29.122	13,095,770
2021-12-29	29.840	30.970	29.160	30.200	30.099	16,686,100
2021-12-28	26.990	31.760	26.470	29.500	29.401	20,430,111
2021-12-27	26.420	26.840	25.880	26.580	26.491	5,464,700
2021-12-24	28.490	28.600	26.310	26.480	26.391	9,554,000
2021-12-23	28.150	28.450	27.860	28.090	27.996	7,841,424
2021-12-22	29.230	29.500	28.550	28.560	28.464	11,970,763
2021-12-21	28.300	30.350	28.260	29.590	29.491	19,163,492
2021-12-20	27.910	28.480	27.300	28.050	27.956	13,093,959
2021-12-17	30.000	30.940	28.290	28.350	28.255	27,290,949
2021-12-16	25.200	30.080	25.200	30.080	29.979	29,484,000
2021-12-15	25.250	25.330	24.970	25.070	24.986	3,453,603
2021-12-14	25.240	25.480	24.880	25.370	25.285	4,951,803
2021-12-13	26.110	26.400	25.110	25.240	25.155	8,743,001
2021-12-10	27.000	27.650	26.600	26.620	26.531	6,148,688
2021-12-09	26.400	27.740	26.030	27.160	27.069	8,330,953
2021-12-08	26.270	26.680	26.140	26.530	26.441	4,470,365
2021-12-07	26.130	26.580	25.600	26.420	26.331	5,273,279
2021-12-06	27.020	27.230	25.880	25.990	25.903	6,170,030
2021-12-03	26.750	27.190	26.220	27.010	26.919	6,690,466
2021-12-02	27.660	27.670	26.550	26.700	26.610	8,605,714
2021-12-01	26.350	27.910	26.350	27.660	27.567	13,519,278
2021-11-30	25.380	27.890	25.240	26.500	26.411	12,760,508
2021-11-29	25.050	25.580	24.900	25.200	25.115	4,547,250
2021-11-26	25.870	26.480	25.460	25.700	25.614	5,880,901
2021-11-25	25.500	26.400	25.390	25.830	25.743	6,711,563
2021-11-24	25.720	26.370	25.500	25.630	25.544	5,807,100
2021-11-23	26.400	26.700	25.800	25.850	25.763	6,810,050
2021-11-22	26.070	26.440	25.670	26.200	26.112	8,126,450
2021-11-19	25.180	26.150	24.980	25.910	25.823	8,348,100
2021-11-18	25.900	25.920	25.280	25.370	25.285	6,476,097
2021-11-17	24.420	26.000	24.360	25.790	25.703	9,046,428
2021-11-16	25.380	25.540	24.400	24.440	24.358	5,874,397
2021-11-15	25.570	25.780	25.040	25.400	25.315	5,944,247
2021-11-12	25.800	26.340	25.500	25.570	25.484	8,543,920
2021-11-11	25.500	26.240	25.190	26.090	26.002	9,927,885
2021-11-10	24.920	25.570	24.720	25.330	25.245	7,017,800

← NewerPage 20 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.