Huachangda Intelligent Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.780 | 3.820 | 3.780 | 3.800 | 3.800 | 7,956,700 |
| 2023-10-31 | 3.800 | 3.840 | 3.760 | 3.780 | 3.780 | 10,741,021 |
| 2023-10-30 | 3.770 | 3.820 | 3.750 | 3.810 | 3.810 | 12,237,104 |
| 2023-10-27 | 3.740 | 3.800 | 3.710 | 3.780 | 3.780 | 12,411,317 |
| 2023-10-26 | 3.750 | 3.770 | 3.620 | 3.760 | 3.760 | 23,941,447 |
| 2023-10-25 | 3.690 | 3.820 | 3.690 | 3.800 | 3.800 | 11,990,178 |
| 2023-10-24 | 3.680 | 3.720 | 3.640 | 3.710 | 3.710 | 9,693,253 |
| 2023-10-23 | 3.750 | 3.770 | 3.620 | 3.640 | 3.640 | 12,082,897 |
| 2023-10-20 | 3.780 | 3.830 | 3.740 | 3.750 | 3.750 | 10,724,900 |
| 2023-10-19 | 3.780 | 3.870 | 3.740 | 3.750 | 3.750 | 10,367,200 |
| 2023-10-18 | 3.850 | 3.850 | 3.760 | 3.770 | 3.770 | 7,872,672 |
| 2023-10-17 | 3.910 | 3.910 | 3.820 | 3.860 | 3.860 | 7,918,204 |
| 2023-10-16 | 3.950 | 3.960 | 3.860 | 3.890 | 3.890 | 11,003,108 |
| 2023-10-13 | 3.950 | 3.960 | 3.920 | 3.950 | 3.950 | 10,249,600 |
| 2023-10-12 | 3.940 | 3.980 | 3.920 | 3.960 | 3.960 | 10,091,178 |
| 2023-10-11 | 3.960 | 3.990 | 3.930 | 3.960 | 3.960 | 12,766,284 |
| 2023-10-10 | 3.940 | 3.990 | 3.930 | 3.970 | 3.970 | 13,561,521 |
| 2023-10-09 | 3.920 | 3.950 | 3.870 | 3.920 | 3.920 | 11,901,784 |
| 2023-09-28 | 3.950 | 3.960 | 3.920 | 3.940 | 3.940 | 14,096,031 |
| 2023-09-27 | 3.930 | 3.970 | 3.890 | 3.930 | 3.930 | 18,977,432 |
| 2023-09-26 | 3.830 | 3.960 | 3.830 | 3.930 | 3.930 | 22,560,586 |
| 2023-09-25 | 3.820 | 3.880 | 3.810 | 3.860 | 3.860 | 14,403,608 |
| 2023-09-22 | 3.720 | 3.840 | 3.700 | 3.820 | 3.820 | 12,652,981 |
| 2023-09-21 | 3.720 | 3.760 | 3.680 | 3.730 | 3.730 | 7,392,230 |
| 2023-09-20 | 3.740 | 3.760 | 3.710 | 3.730 | 3.730 | 7,787,888 |
| 2023-09-19 | 3.790 | 3.810 | 3.720 | 3.740 | 3.740 | 9,834,199 |
| 2023-09-18 | 3.730 | 3.850 | 3.710 | 3.800 | 3.800 | 12,371,807 |
| 2023-09-15 | 3.760 | 3.790 | 3.730 | 3.750 | 3.750 | 8,994,500 |
| 2023-09-14 | 3.810 | 3.810 | 3.730 | 3.750 | 3.750 | 10,832,324 |
| 2023-09-13 | 3.860 | 3.860 | 3.760 | 3.800 | 3.800 | 13,645,800 |
| 2023-09-12 | 3.860 | 3.890 | 3.830 | 3.860 | 3.860 | 9,570,673 |
| 2023-09-11 | 3.850 | 3.880 | 3.810 | 3.870 | 3.870 | 12,659,100 |
| 2023-09-08 | 3.860 | 3.870 | 3.830 | 3.850 | 3.850 | 9,419,301 |
| 2023-09-07 | 3.920 | 3.930 | 3.820 | 3.840 | 3.840 | 15,359,929 |
| 2023-09-06 | 3.880 | 3.950 | 3.880 | 3.940 | 3.940 | 13,979,431 |
| 2023-09-05 | 3.990 | 3.990 | 3.880 | 3.900 | 3.900 | 10,106,706 |
| 2023-09-04 | 3.900 | 3.970 | 3.880 | 3.960 | 3.960 | 11,930,602 |
| 2023-09-01 | 3.910 | 3.940 | 3.850 | 3.870 | 3.870 | 10,659,940 |
| 2023-08-31 | 3.930 | 4.030 | 3.910 | 3.920 | 3.920 | 16,969,200 |
| 2023-08-30 | 3.880 | 4.010 | 3.880 | 3.940 | 3.940 | 20,135,925 |
| 2023-08-29 | 3.720 | 3.910 | 3.680 | 3.910 | 3.910 | 22,302,868 |
| 2023-08-28 | 3.960 | 3.960 | 3.680 | 3.720 | 3.720 | 21,521,058 |
| 2023-08-25 | 3.800 | 3.800 | 3.660 | 3.670 | 3.670 | 14,693,393 |
| 2023-08-24 | 3.810 | 3.840 | 3.760 | 3.800 | 3.800 | 8,380,954 |
| 2023-08-23 | 3.890 | 3.920 | 3.780 | 3.790 | 3.790 | 14,024,110 |
| 2023-08-22 | 3.910 | 3.950 | 3.830 | 3.920 | 3.920 | 13,657,945 |
| 2023-08-21 | 3.940 | 3.990 | 3.900 | 3.910 | 3.910 | 8,410,093 |
| 2023-08-18 | 4.050 | 4.080 | 3.950 | 3.960 | 3.960 | 11,377,036 |
| 2023-08-17 | 3.920 | 4.080 | 3.880 | 4.050 | 4.050 | 18,733,376 |
| 2023-08-16 | 3.920 | 3.980 | 3.920 | 3.930 | 3.930 | 7,627,190 |
| 2023-08-15 | 4.020 | 4.040 | 3.910 | 3.950 | 3.950 | 10,881,616 |
| 2023-08-14 | 4.000 | 4.030 | 3.980 | 4.030 | 4.030 | 8,950,947 |
| 2023-08-11 | 4.070 | 4.070 | 4.020 | 4.020 | 4.020 | 9,445,555 |
| 2023-08-10 | 4.060 | 4.100 | 4.050 | 4.050 | 4.050 | 7,687,643 |
| 2023-08-09 | 4.060 | 4.070 | 4.040 | 4.050 | 4.050 | 7,867,941 |
| 2023-08-08 | 4.120 | 4.130 | 4.060 | 4.070 | 4.070 | 11,965,728 |
| 2023-08-07 | 4.170 | 4.170 | 4.100 | 4.120 | 4.120 | 13,232,724 |
| 2023-08-04 | 4.110 | 4.180 | 4.110 | 4.150 | 4.150 | 18,496,246 |
| 2023-08-03 | 4.160 | 4.160 | 4.100 | 4.110 | 4.110 | 12,987,631 |
| 2023-08-02 | 4.120 | 4.160 | 4.090 | 4.160 | 4.160 | 15,662,800 |
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.