Huachangda Intelligent Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.290 | 3.390 | 3.280 | 3.390 | 3.390 | 16,914,096 |
| 2024-01-24 | 3.290 | 3.330 | 3.130 | 3.310 | 3.310 | 19,853,835 |
| 2024-01-23 | 3.280 | 3.330 | 3.210 | 3.290 | 3.290 | 16,213,750 |
| 2024-01-22 | 3.480 | 3.520 | 3.300 | 3.310 | 3.310 | 24,018,210 |
| 2024-01-19 | 3.480 | 3.630 | 3.410 | 3.550 | 3.550 | 30,945,210 |
| 2024-01-18 | 3.430 | 3.560 | 3.310 | 3.520 | 3.520 | 26,373,094 |
| 2024-01-17 | 3.540 | 3.550 | 3.450 | 3.450 | 3.450 | 16,574,790 |
| 2024-01-16 | 3.610 | 3.630 | 3.500 | 3.560 | 3.560 | 27,451,091 |
| 2024-01-15 | 3.700 | 3.730 | 3.610 | 3.640 | 3.640 | 37,287,386 |
| 2024-01-12 | 3.620 | 4.010 | 3.610 | 3.770 | 3.770 | 55,558,243 |
| 2024-01-11 | 3.590 | 3.650 | 3.570 | 3.640 | 3.640 | 17,094,218 |
| 2024-01-10 | 3.640 | 3.660 | 3.570 | 3.590 | 3.590 | 14,353,968 |
| 2024-01-09 | 3.600 | 3.720 | 3.600 | 3.640 | 3.640 | 16,799,300 |
| 2024-01-08 | 3.670 | 3.690 | 3.570 | 3.590 | 3.590 | 14,631,100 |
| 2024-01-05 | 3.770 | 3.800 | 3.650 | 3.680 | 3.680 | 14,774,200 |
| 2024-01-04 | 3.790 | 3.800 | 3.750 | 3.770 | 3.770 | 8,851,405 |
| 2024-01-03 | 3.840 | 3.850 | 3.770 | 3.800 | 3.800 | 10,738,478 |
| 2024-01-02 | 3.850 | 3.890 | 3.830 | 3.830 | 3.830 | 10,268,601 |
| 2023-12-29 | 3.750 | 3.840 | 3.750 | 3.820 | 3.820 | 11,178,242 |
| 2023-12-28 | 3.680 | 3.790 | 3.640 | 3.770 | 3.770 | 14,664,490 |
| 2023-12-27 | 3.710 | 3.730 | 3.670 | 3.680 | 3.680 | 11,934,476 |
| 2023-12-26 | 3.790 | 3.790 | 3.680 | 3.700 | 3.700 | 13,424,310 |
| 2023-12-25 | 3.790 | 3.820 | 3.750 | 3.790 | 3.790 | 7,077,497 |
| 2023-12-22 | 3.880 | 3.880 | 3.780 | 3.790 | 3.790 | 13,816,500 |
| 2023-12-21 | 3.830 | 3.890 | 3.730 | 3.870 | 3.870 | 16,054,200 |
| 2023-12-20 | 3.870 | 3.930 | 3.810 | 3.830 | 3.830 | 10,470,800 |
| 2023-12-19 | 3.850 | 3.890 | 3.790 | 3.870 | 3.870 | 9,949,953 |
| 2023-12-18 | 3.900 | 3.930 | 3.830 | 3.850 | 3.850 | 14,586,528 |
| 2023-12-15 | 3.980 | 4.020 | 3.920 | 3.920 | 3.920 | 13,771,400 |
| 2023-12-14 | 4.070 | 4.070 | 3.970 | 3.980 | 3.980 | 16,259,228 |
| 2023-12-13 | 3.930 | 4.060 | 3.910 | 4.010 | 4.010 | 28,779,973 |
| 2023-12-12 | 3.910 | 3.940 | 3.900 | 3.930 | 3.930 | 11,245,486 |
| 2023-12-11 | 3.870 | 3.950 | 3.820 | 3.930 | 3.930 | 14,217,900 |
| 2023-12-08 | 3.950 | 3.970 | 3.860 | 3.870 | 3.870 | 18,543,100 |
| 2023-12-07 | 3.970 | 3.990 | 3.930 | 3.950 | 3.950 | 14,084,365 |
| 2023-12-06 | 3.940 | 4.020 | 3.920 | 3.960 | 3.960 | 16,989,400 |
| 2023-12-05 | 4.030 | 4.040 | 3.920 | 3.920 | 3.920 | 20,178,584 |
| 2023-12-04 | 4.020 | 4.070 | 4.000 | 4.030 | 4.030 | 18,417,500 |
| 2023-12-01 | 4.040 | 4.050 | 3.910 | 4.020 | 4.020 | 22,277,600 |
| 2023-11-30 | 4.000 | 4.100 | 4.000 | 4.060 | 4.060 | 32,441,558 |
| 2023-11-29 | 3.990 | 4.080 | 3.980 | 4.010 | 4.010 | 15,781,800 |
| 2023-11-28 | 3.980 | 4.050 | 3.950 | 4.020 | 4.020 | 14,644,079 |
| 2023-11-27 | 3.930 | 4.000 | 3.920 | 3.970 | 3.970 | 16,582,300 |
| 2023-11-24 | 4.020 | 4.030 | 3.940 | 3.950 | 3.950 | 18,965,600 |
| 2023-11-23 | 4.000 | 4.040 | 3.960 | 4.020 | 4.020 | 15,820,400 |
| 2023-11-22 | 4.020 | 4.090 | 4.000 | 4.010 | 4.010 | 22,029,519 |
| 2023-11-21 | 4.120 | 4.120 | 4.040 | 4.050 | 4.050 | 29,125,321 |
| 2023-11-20 | 4.030 | 4.170 | 4.030 | 4.130 | 4.130 | 32,031,427 |
| 2023-11-17 | 3.990 | 4.050 | 3.990 | 4.050 | 4.050 | 13,593,932 |
| 2023-11-16 | 4.050 | 4.060 | 4.010 | 4.020 | 4.020 | 19,787,951 |
| 2023-11-15 | 4.000 | 4.120 | 3.990 | 4.070 | 4.070 | 37,033,770 |
| 2023-11-14 | 3.950 | 3.980 | 3.940 | 3.970 | 3.970 | 16,225,700 |
| 2023-11-13 | 3.900 | 3.970 | 3.890 | 3.960 | 3.960 | 15,078,398 |
| 2023-11-10 | 3.890 | 3.900 | 3.830 | 3.890 | 3.890 | 12,985,134 |
| 2023-11-09 | 3.950 | 3.960 | 3.880 | 3.900 | 3.900 | 19,532,327 |
| 2023-11-08 | 3.960 | 3.980 | 3.930 | 3.960 | 3.960 | 18,431,827 |
| 2023-11-07 | 3.960 | 3.970 | 3.930 | 3.950 | 3.950 | 23,691,244 |
| 2023-11-06 | 3.920 | 3.980 | 3.890 | 3.970 | 3.970 | 33,188,214 |
| 2023-11-03 | 3.820 | 3.990 | 3.820 | 3.910 | 3.910 | 46,866,934 |
| 2023-11-02 | 3.800 | 3.820 | 3.730 | 3.740 | 3.740 | 12,164,050 |
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.