Huachangda Intelligent Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4.160 | 4.180 | 4.100 | 4.130 | 4.130 | 17,866,125 |
| 2023-07-31 | 4.150 | 4.200 | 4.140 | 4.180 | 4.180 | 18,831,168 |
| 2023-07-28 | 4.080 | 4.180 | 4.050 | 4.170 | 4.170 | 23,971,175 |
| 2023-07-27 | 4.040 | 4.100 | 4.040 | 4.100 | 4.100 | 12,602,902 |
| 2023-07-26 | 4.120 | 4.130 | 4.030 | 4.050 | 4.050 | 17,658,735 |
| 2023-07-25 | 4.100 | 4.140 | 4.070 | 4.130 | 4.130 | 15,004,375 |
| 2023-07-24 | 4.020 | 4.090 | 4.000 | 4.060 | 4.060 | 13,198,091 |
| 2023-07-21 | 4.130 | 4.140 | 4.050 | 4.050 | 4.050 | 21,954,965 |
| 2023-07-20 | 4.180 | 4.260 | 4.130 | 4.140 | 4.140 | 24,813,691 |
| 2023-07-19 | 4.160 | 4.190 | 4.130 | 4.170 | 4.170 | 17,585,491 |
| 2023-07-18 | 4.220 | 4.240 | 4.150 | 4.160 | 4.160 | 21,249,344 |
| 2023-07-17 | 4.260 | 4.270 | 4.200 | 4.240 | 4.240 | 15,506,127 |
| 2023-07-14 | 4.240 | 4.300 | 4.200 | 4.250 | 4.250 | 22,934,634 |
| 2023-07-13 | 4.250 | 4.270 | 4.180 | 4.230 | 4.230 | 25,962,140 |
| 2023-07-12 | 4.350 | 4.370 | 4.210 | 4.220 | 4.220 | 46,991,161 |
| 2023-07-11 | 4.390 | 4.430 | 4.330 | 4.370 | 4.370 | 26,430,253 |
| 2023-07-10 | 4.500 | 4.510 | 4.360 | 4.390 | 4.390 | 38,520,617 |
| 2023-07-07 | 4.430 | 4.550 | 4.400 | 4.500 | 4.500 | 53,492,550 |
| 2023-07-06 | 4.410 | 4.520 | 4.340 | 4.460 | 4.460 | 46,329,610 |
| 2023-07-05 | 4.460 | 4.490 | 4.360 | 4.380 | 4.380 | 49,684,336 |
| 2023-07-04 | 4.320 | 4.620 | 4.320 | 4.500 | 4.500 | 87,837,895 |
| 2023-07-03 | 4.430 | 4.510 | 4.340 | 4.370 | 4.370 | 65,293,687 |
| 2023-06-30 | 4.430 | 4.500 | 4.380 | 4.470 | 4.470 | 58,122,089 |
| 2023-06-29 | 4.290 | 4.560 | 4.290 | 4.470 | 4.470 | 93,620,865 |
| 2023-06-28 | 4.330 | 4.440 | 4.200 | 4.340 | 4.340 | 53,319,883 |
| 2023-06-27 | 4.320 | 4.380 | 4.260 | 4.360 | 4.360 | 49,168,058 |
| 2023-06-26 | 4.200 | 4.460 | 4.160 | 4.400 | 4.400 | 84,555,867 |
| 2023-06-21 | 4.110 | 4.350 | 4.090 | 4.220 | 4.220 | 70,798,325 |
| 2023-06-20 | 4.010 | 4.140 | 3.960 | 4.120 | 4.120 | 42,274,040 |
| 2023-06-19 | 4.090 | 4.140 | 4.010 | 4.030 | 4.030 | 44,804,939 |
| 2023-06-16 | 4.080 | 4.190 | 3.870 | 4.120 | 4.120 | 85,384,655 |
| 2023-06-15 | 4.120 | 4.300 | 4.090 | 4.280 | 4.280 | 53,878,116 |
| 2023-06-14 | 4.150 | 4.170 | 4.070 | 4.120 | 4.120 | 24,278,800 |
| 2023-06-13 | 4.140 | 4.170 | 4.110 | 4.160 | 4.160 | 20,677,223 |
| 2023-06-12 | 4.090 | 4.190 | 4.070 | 4.160 | 4.160 | 26,577,563 |
| 2023-06-09 | 4.060 | 4.120 | 4.030 | 4.100 | 4.100 | 24,749,500 |
| 2023-06-08 | 4.170 | 4.210 | 4.050 | 4.090 | 4.090 | 37,239,468 |
| 2023-06-07 | 4.160 | 4.210 | 4.140 | 4.170 | 4.170 | 26,703,861 |
| 2023-06-06 | 4.320 | 4.320 | 4.170 | 4.180 | 4.180 | 38,444,214 |
| 2023-06-05 | 4.290 | 4.380 | 4.250 | 4.330 | 4.330 | 39,242,371 |
| 2023-06-02 | 4.380 | 4.400 | 4.270 | 4.300 | 4.300 | 58,002,465 |
| 2023-06-01 | 4.380 | 4.470 | 4.330 | 4.430 | 4.430 | 59,810,697 |
| 2023-05-31 | 4.450 | 4.520 | 4.320 | 4.410 | 4.410 | 76,547,532 |
| 2023-05-30 | 4.510 | 4.560 | 4.400 | 4.440 | 4.440 | 90,702,100 |
| 2023-05-29 | 4.670 | 4.960 | 4.530 | 4.580 | 4.580 | 129,448,156 |
| 2023-05-26 | 4.540 | 4.820 | 4.430 | 4.710 | 4.710 | 128,167,797 |
| 2023-05-25 | 4.570 | 4.900 | 4.400 | 4.660 | 4.660 | 202,825,038 |
| 2023-05-24 | 3.800 | 4.620 | 3.780 | 4.620 | 4.620 | 162,733,410 |
| 2023-05-23 | 3.790 | 3.930 | 3.710 | 3.850 | 3.850 | 52,883,272 |
| 2023-05-22 | 4.100 | 4.160 | 3.680 | 3.830 | 3.830 | 101,677,326 |
| 2023-05-19 | 4.120 | 4.260 | 4.050 | 4.180 | 4.180 | 33,242,169 |
| 2023-05-18 | 4.100 | 4.190 | 4.080 | 4.120 | 4.120 | 20,922,153 |
| 2023-05-17 | 3.940 | 4.080 | 3.940 | 4.050 | 4.050 | 13,059,033 |
| 2023-05-16 | 3.980 | 4.020 | 3.930 | 3.950 | 3.950 | 9,916,814 |
| 2023-05-15 | 3.870 | 3.990 | 3.840 | 3.980 | 3.980 | 13,083,185 |
| 2023-05-12 | 3.880 | 3.920 | 3.850 | 3.880 | 3.880 | 9,019,618 |
| 2023-05-11 | 3.850 | 3.940 | 3.840 | 3.880 | 3.880 | 10,055,864 |
| 2023-05-10 | 3.790 | 3.870 | 3.780 | 3.850 | 3.850 | 10,069,200 |
| 2023-05-09 | 3.940 | 3.940 | 3.780 | 3.780 | 3.780 | 17,160,500 |
| 2023-05-08 | 3.900 | 3.940 | 3.880 | 3.940 | 3.940 | 9,973,500 |
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.