Huachangda Intelligent Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.500 | 3.520 | 3.440 | 3.460 | 3.460 | 14,277,000 |
| 2024-04-29 | 3.430 | 3.560 | 3.420 | 3.500 | 3.500 | 26,963,543 |
| 2024-04-26 | 3.300 | 3.450 | 3.300 | 3.420 | 3.420 | 25,702,380 |
| 2024-04-25 | 3.350 | 3.380 | 3.300 | 3.330 | 3.330 | 14,698,018 |
| 2024-04-24 | 3.220 | 3.400 | 3.220 | 3.380 | 3.380 | 22,935,951 |
| 2024-04-23 | 3.160 | 3.480 | 3.150 | 3.280 | 3.280 | 28,132,689 |
| 2024-04-22 | 3.160 | 3.250 | 3.090 | 3.170 | 3.170 | 13,023,900 |
| 2024-04-19 | 3.110 | 3.280 | 3.090 | 3.200 | 3.200 | 22,401,238 |
| 2024-04-18 | 3.140 | 3.140 | 3.040 | 3.060 | 3.060 | 12,380,918 |
| 2024-04-17 | 2.890 | 3.110 | 2.890 | 3.110 | 3.110 | 17,496,061 |
| 2024-04-16 | 3.070 | 3.070 | 2.830 | 2.830 | 2.830 | 20,744,185 |
| 2024-04-15 | 3.210 | 3.290 | 3.020 | 3.070 | 3.070 | 26,621,000 |
| 2024-04-12 | 3.370 | 3.400 | 3.240 | 3.260 | 3.260 | 15,978,829 |
| 2024-04-11 | 3.360 | 3.430 | 3.320 | 3.370 | 3.370 | 11,686,780 |
| 2024-04-10 | 3.410 | 3.460 | 3.350 | 3.390 | 3.390 | 18,361,941 |
| 2024-04-09 | 3.330 | 3.420 | 3.320 | 3.400 | 3.400 | 13,402,174 |
| 2024-04-08 | 3.420 | 3.450 | 3.350 | 3.350 | 3.350 | 18,673,700 |
| 2024-04-03 | 3.560 | 3.620 | 3.450 | 3.480 | 3.480 | 41,065,339 |
| 2024-04-02 | 3.430 | 3.880 | 3.360 | 3.640 | 3.640 | 64,706,079 |
| 2024-04-01 | 3.380 | 3.440 | 3.380 | 3.440 | 3.440 | 12,282,177 |
| 2024-03-29 | 3.330 | 3.370 | 3.280 | 3.370 | 3.370 | 7,548,193 |
| 2024-03-28 | 3.240 | 3.360 | 3.220 | 3.320 | 3.320 | 17,891,571 |
| 2024-03-27 | 3.410 | 3.430 | 3.240 | 3.240 | 3.240 | 15,646,800 |
| 2024-03-26 | 3.430 | 3.460 | 3.330 | 3.410 | 3.410 | 14,512,958 |
| 2024-03-25 | 3.530 | 3.540 | 3.410 | 3.410 | 3.410 | 17,410,334 |
| 2024-03-22 | 3.610 | 3.620 | 3.510 | 3.540 | 3.540 | 17,330,972 |
| 2024-03-21 | 3.570 | 3.650 | 3.560 | 3.630 | 3.630 | 23,123,175 |
| 2024-03-20 | 3.570 | 3.580 | 3.520 | 3.570 | 3.570 | 15,638,035 |
| 2024-03-19 | 3.610 | 3.630 | 3.540 | 3.550 | 3.550 | 21,706,097 |
| 2024-03-18 | 3.590 | 3.640 | 3.550 | 3.620 | 3.620 | 28,551,698 |
| 2024-03-15 | 3.500 | 3.600 | 3.480 | 3.600 | 3.600 | 25,567,068 |
| 2024-03-14 | 3.490 | 3.550 | 3.430 | 3.480 | 3.480 | 16,574,595 |
| 2024-03-13 | 3.530 | 3.560 | 3.480 | 3.510 | 3.510 | 18,521,926 |
| 2024-03-12 | 3.510 | 3.570 | 3.490 | 3.560 | 3.560 | 21,698,100 |
| 2024-03-11 | 3.520 | 3.530 | 3.460 | 3.520 | 3.520 | 20,811,538 |
| 2024-03-08 | 3.410 | 3.500 | 3.350 | 3.500 | 3.500 | 27,227,221 |
| 2024-03-07 | 3.460 | 3.650 | 3.460 | 3.460 | 3.460 | 42,314,554 |
| 2024-03-06 | 3.320 | 3.470 | 3.300 | 3.430 | 3.430 | 21,679,124 |
| 2024-03-05 | 3.390 | 3.420 | 3.340 | 3.350 | 3.350 | 20,841,223 |
| 2024-03-04 | 3.500 | 3.510 | 3.340 | 3.430 | 3.430 | 31,093,836 |
| 2024-03-01 | 3.520 | 3.590 | 3.460 | 3.530 | 3.530 | 52,735,741 |
| 2024-02-29 | 3.360 | 3.790 | 3.360 | 3.590 | 3.590 | 74,720,443 |
| 2024-02-28 | 3.490 | 3.600 | 3.170 | 3.180 | 3.180 | 48,216,442 |
| 2024-02-27 | 3.360 | 3.460 | 3.320 | 3.450 | 3.450 | 39,765,097 |
| 2024-02-26 | 3.480 | 3.800 | 3.330 | 3.450 | 3.450 | 66,985,634 |
| 2024-02-23 | 3.050 | 3.200 | 3.030 | 3.200 | 3.200 | 22,671,456 |
| 2024-02-22 | 2.940 | 3.060 | 2.940 | 3.060 | 3.060 | 18,362,384 |
| 2024-02-21 | 2.860 | 3.030 | 2.850 | 2.960 | 2.960 | 19,572,985 |
| 2024-02-20 | 2.860 | 2.930 | 2.800 | 2.900 | 2.900 | 13,128,884 |
| 2024-02-19 | 2.780 | 2.930 | 2.770 | 2.880 | 2.880 | 20,640,699 |
| 2024-02-08 | 2.540 | 2.780 | 2.540 | 2.760 | 2.760 | 20,534,666 |
| 2024-02-07 | 2.570 | 2.660 | 2.450 | 2.500 | 2.500 | 18,882,168 |
| 2024-02-06 | 2.370 | 2.630 | 2.270 | 2.600 | 2.600 | 25,061,732 |
| 2024-02-05 | 2.690 | 2.700 | 2.390 | 2.420 | 2.420 | 24,893,713 |
| 2024-02-02 | 2.890 | 2.970 | 2.520 | 2.710 | 2.710 | 20,941,622 |
| 2024-02-01 | 2.880 | 2.970 | 2.850 | 2.890 | 2.890 | 14,106,051 |
| 2024-01-31 | 3.100 | 3.130 | 2.900 | 2.910 | 2.910 | 20,641,751 |
| 2024-01-30 | 3.190 | 3.240 | 3.100 | 3.110 | 3.110 | 10,101,300 |
| 2024-01-29 | 3.370 | 3.380 | 3.190 | 3.200 | 3.200 | 13,302,581 |
| 2024-01-26 | 3.360 | 3.410 | 3.340 | 3.360 | 3.360 | 13,913,628 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.