Wuhan Huazhong Numerical Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	26.040	27.090	25.810	26.690	26.661	5,673,200
2025-01-21	26.010	26.100	25.560	26.100	26.072	2,542,900
2025-01-20	25.960	26.300	25.720	25.750	25.722	2,519,500
2025-01-17	25.910	26.280	25.610	25.880	25.852	2,133,849
2025-01-16	26.390	26.620	25.820	25.950	25.922	3,388,049
2025-01-15	26.360	26.360	25.760	25.780	25.752	2,210,300
2025-01-14	24.550	26.200	24.550	26.170	26.142	5,259,589
2025-01-13	23.910	24.750	23.600	24.500	24.474	2,473,254
2025-01-10	24.680	25.170	24.290	24.290	24.264	2,577,600
2025-01-09	24.240	25.060	24.240	24.820	24.793	2,545,800
2025-01-08	24.850	24.850	23.740	24.540	24.514	3,123,972
2025-01-07	24.120	24.700	23.990	24.680	24.653	2,800,291
2025-01-06	24.500	24.550	23.660	24.140	24.114	2,382,900
2025-01-03	25.500	25.750	24.240	24.240	24.214	3,926,700
2025-01-02	26.280	26.680	25.270	25.500	25.473	3,553,772
2024-12-31	27.500	27.650	26.300	26.340	26.312	3,503,723
2024-12-30	27.660	27.890	26.900	27.370	27.341	2,621,151
2024-12-27	27.800	28.290	27.570	27.660	27.630	3,340,391
2024-12-26	27.340	28.500	27.340	27.890	27.860	4,149,101
2024-12-25	28.060	28.260	27.210	27.350	27.321	3,818,033
2024-12-24	27.690	28.860	26.760	28.220	28.190	6,070,517
2024-12-23	28.400	28.660	27.280	27.390	27.360	4,932,522
2024-12-20	28.300	29.290	28.230	28.680	28.649	5,068,361
2024-12-19	27.730	28.500	27.730	28.470	28.439	3,438,302
2024-12-18	27.930	28.510	27.600	28.050	28.020	3,397,800
2024-12-17	28.490	28.800	27.910	27.930	27.900	4,670,100
2024-12-16	28.720	29.360	28.510	28.690	28.659	4,076,600
2024-12-13	29.460	29.460	28.620	28.630	28.599	5,339,700
2024-12-12	29.510	29.800	29.250	29.490	29.458	7,570,928
2024-12-11	30.180	30.420	29.500	30.090	30.058	6,638,432
2024-12-10	31.500	31.600	30.380	30.430	30.397	9,916,428
2024-12-09	30.550	31.070	29.950	30.440	30.407	7,710,197
2024-12-06	31.840	31.840	30.400	30.530	30.497	10,346,405
2024-12-05	30.000	31.500	29.970	31.360	31.326	12,637,923
2024-12-04	29.150	30.900	29.060	30.120	30.088	10,650,853
2024-12-03	29.140	30.170	29.080	29.390	29.358	6,638,269
2024-12-02	28.780	30.100	28.780	29.550	29.518	8,784,318
2024-11-29	27.470	29.410	27.360	28.820	28.789	9,335,700
2024-11-28	27.740	28.380	27.500	27.580	27.550	5,464,271
2024-11-27	27.250	27.670	26.500	27.660	27.630	4,905,880
2024-11-26	27.600	28.200	26.960	27.470	27.440	5,622,253
2024-11-25	27.150	27.660	26.410	27.640	27.610	6,482,759
2024-11-22	28.820	28.870	27.200	27.200	27.171	6,377,167
2024-11-21	29.170	29.560	28.400	28.880	28.849	5,919,620
2024-11-20	28.880	29.690	28.650	29.290	29.258	7,572,619
2024-11-19	27.830	29.070	27.600	29.060	29.029	7,636,663
2024-11-18	29.550	29.860	27.320	27.950	27.920	9,972,119
2024-11-15	30.250	30.990	29.430	29.550	29.518	9,218,429
2024-11-14	31.380	31.680	29.960	30.140	30.108	9,404,800
2024-11-13	31.650	32.000	30.160	31.340	31.306	12,749,850
2024-11-12	34.120	34.180	31.680	31.980	31.946	15,483,387
2024-11-11	32.820	35.780	32.650	34.500	34.463	19,463,636
2024-11-08	31.590	34.280	31.590	33.510	33.474	19,709,822
2024-11-07	33.950	34.490	30.800	31.700	31.666	19,729,951
2024-11-06	36.240	36.240	32.080	32.400	32.365	27,555,181
2024-11-05	27.500	30.380	27.310	30.200	30.167	14,083,838
2024-11-04	26.810	28.120	26.540	27.870	27.840	6,213,671
2024-11-01	27.930	28.110	26.440	26.470	26.441	7,031,302
2024-10-31	28.600	28.600	27.500	28.180	28.150	6,840,304
2024-10-30	28.100	29.100	28.000	28.380	28.349	9,577,786

← NewerPage 8 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.