Huachangda Intelligent Equipment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.020	4.020	3.870	3.890	3.890	12,878,000
2023-05-04	3.930	4.050	3.920	4.000	4.000	14,251,632
2023-04-28	3.830	3.970	3.820	3.940	3.940	14,021,015
2023-04-27	3.930	3.960	3.810	3.830	3.830	15,436,874
2023-04-26	3.970	4.040	3.900	3.920	3.920	15,855,775
2023-04-25	4.030	4.050	3.840	3.960	3.960	17,037,860
2023-04-24	4.000	4.110	3.920	4.010	4.010	18,506,002
2023-04-21	4.130	4.250	4.060	4.090	4.090	25,297,964
2023-04-20	4.100	4.100	4.010	4.040	4.040	11,645,762
2023-04-19	4.130	4.150	4.070	4.110	4.110	8,196,600
2023-04-18	4.260	4.260	4.100	4.130	4.130	18,433,498
2023-04-17	4.240	4.320	4.230	4.280	4.280	9,786,909
2023-04-14	4.210	4.290	4.190	4.260	4.260	11,033,824
2023-04-13	4.370	4.380	4.240	4.260	4.260	14,460,686
2023-04-12	4.300	4.370	4.290	4.370	4.370	8,431,500
2023-04-11	4.340	4.350	4.270	4.310	4.310	8,443,717
2023-04-10	4.380	4.410	4.290	4.310	4.310	10,341,900
2023-04-07	4.380	4.400	4.330	4.380	4.380	8,847,091
2023-04-06	4.420	4.430	4.330	4.350	4.350	15,525,833
2023-04-04	4.580	4.590	4.420	4.440	4.440	19,696,700
2023-04-03	4.500	4.590	4.500	4.590	4.590	16,616,009
2023-03-31	4.500	4.530	4.460	4.500	4.500	10,584,400
2023-03-30	4.500	4.550	4.450	4.490	4.490	10,421,500
2023-03-29	4.510	4.570	4.490	4.490	4.490	12,071,200
2023-03-28	4.610	4.610	4.500	4.510	4.510	18,145,516
2023-03-27	4.590	4.710	4.580	4.630	4.630	24,356,711
2023-03-24	4.480	4.610	4.470	4.600	4.600	19,795,827
2023-03-23	4.510	4.510	4.460	4.500	4.500	12,644,277
2023-03-22	4.510	4.560	4.450	4.530	4.530	14,279,351
2023-03-21	4.380	4.480	4.350	4.480	4.480	16,921,587
2023-03-20	4.350	4.430	4.280	4.370	4.370	17,192,470
2023-03-17	4.300	4.340	4.270	4.340	4.340	10,123,398
2023-03-16	4.350	4.350	4.230	4.260	4.260	10,680,875
2023-03-15	4.300	4.430	4.300	4.380	4.380	11,328,675
2023-03-14	4.360	4.380	4.220	4.290	4.290	14,656,975
2023-03-13	4.360	4.410	4.340	4.380	4.380	8,233,010
2023-03-10	4.470	4.470	4.380	4.400	4.400	12,497,600
2023-03-09	4.460	4.530	4.420	4.500	4.500	13,183,086
2023-03-08	4.400	4.460	4.390	4.450	4.450	9,793,300
2023-03-07	4.590	4.600	4.410	4.410	4.410	17,345,639
2023-03-06	4.600	4.660	4.560	4.590	4.590	16,461,200
2023-03-03	4.630	4.680	4.580	4.610	4.610	25,762,576
2023-03-02	4.640	4.890	4.640	4.690	4.690	48,148,884
2023-03-01	4.500	4.590	4.470	4.590	4.590	15,118,420
2023-02-28	4.470	4.520	4.430	4.500	4.500	11,265,438
2023-02-27	4.510	4.560	4.450	4.460	4.460	13,158,100
2023-02-24	4.540	4.590	4.530	4.550	4.550	9,511,404
2023-02-23	4.620	4.630	4.540	4.560	4.560	12,085,300
2023-02-22	4.630	4.630	4.560	4.570	4.570	11,414,720
2023-02-21	4.590	4.700	4.580	4.630	4.630	18,734,400
2023-02-20	4.580	4.720	4.520	4.660	4.660	27,149,495
2023-02-17	4.590	4.620	4.530	4.540	4.540	14,723,121
2023-02-16	4.760	4.790	4.540	4.590	4.590	21,101,389
2023-02-15	4.760	4.820	4.730	4.750	4.750	18,578,500
2023-02-14	4.860	4.890	4.770	4.780	4.780	18,015,095
2023-02-13	4.850	4.920	4.800	4.870	4.870	19,663,736
2023-02-10	4.870	5.030	4.840	4.870	4.870	20,538,090
2023-02-09	4.830	4.920	4.810	4.890	4.890	15,999,998
2023-02-08	4.850	4.940	4.780	4.860	4.860	22,317,694
2023-02-07	4.690	4.910	4.670	4.830	4.830	27,325,387

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.