Huachangda Intelligent Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.890 | 4.920 | 4.670 | 4.710 | 4.710 | 19,412,191 |
| 2023-02-03 | 4.640 | 4.720 | 4.600 | 4.710 | 4.710 | 19,502,000 |
| 2023-02-02 | 4.740 | 4.740 | 4.630 | 4.630 | 4.630 | 20,191,400 |
| 2023-02-01 | 4.700 | 4.750 | 4.630 | 4.740 | 4.740 | 32,553,926 |
| 2023-01-31 | 4.530 | 4.730 | 4.530 | 4.700 | 4.700 | 33,882,426 |
| 2023-01-30 | 4.460 | 4.630 | 4.450 | 4.570 | 4.570 | 25,062,214 |
| 2023-01-20 | 4.420 | 4.490 | 4.390 | 4.400 | 4.400 | 11,981,679 |
| 2023-01-19 | 4.440 | 4.480 | 4.340 | 4.400 | 4.400 | 21,950,658 |
| 2023-01-18 | 4.170 | 4.610 | 4.170 | 4.520 | 4.520 | 35,586,704 |
| 2023-01-17 | 4.170 | 4.190 | 4.140 | 4.170 | 4.170 | 4,060,700 |
| 2023-01-16 | 4.120 | 4.160 | 4.120 | 4.160 | 4.160 | 5,860,267 |
| 2023-01-13 | 4.070 | 4.120 | 4.060 | 4.110 | 4.110 | 5,217,208 |
| 2023-01-12 | 4.020 | 4.130 | 4.020 | 4.060 | 4.060 | 6,144,517 |
| 2023-01-11 | 4.070 | 4.090 | 3.990 | 4.010 | 4.010 | 4,508,300 |
| 2023-01-10 | 4.070 | 4.100 | 4.050 | 4.080 | 4.080 | 4,708,406 |
| 2023-01-09 | 4.090 | 4.090 | 4.050 | 4.060 | 4.060 | 4,075,002 |
| 2023-01-06 | 4.080 | 4.110 | 4.050 | 4.060 | 4.060 | 4,191,300 |
| 2023-01-05 | 4.090 | 4.090 | 4.050 | 4.080 | 4.080 | 3,686,880 |
| 2023-01-04 | 4.080 | 4.120 | 4.050 | 4.090 | 4.090 | 4,050,969 |
| 2023-01-03 | 4.000 | 4.080 | 3.960 | 4.080 | 4.080 | 4,629,220 |
| 2022-12-30 | 3.940 | 4.020 | 3.920 | 4.000 | 4.000 | 5,076,135 |
| 2022-12-29 | 3.950 | 3.970 | 3.910 | 3.910 | 3.910 | 3,183,304 |
| 2022-12-28 | 4.010 | 4.020 | 3.900 | 3.950 | 3.950 | 3,845,087 |
| 2022-12-27 | 4.000 | 4.030 | 3.940 | 4.010 | 4.010 | 4,463,100 |
| 2022-12-26 | 3.880 | 4.010 | 3.880 | 4.010 | 4.010 | 4,020,185 |
| 2022-12-23 | 3.930 | 3.980 | 3.880 | 3.920 | 3.920 | 3,819,900 |
| 2022-12-22 | 4.050 | 4.060 | 3.910 | 3.960 | 3.960 | 5,264,240 |
| 2022-12-21 | 4.120 | 4.130 | 3.990 | 4.020 | 4.020 | 6,203,115 |
| 2022-12-20 | 4.110 | 4.170 | 4.060 | 4.120 | 4.120 | 5,394,500 |
| 2022-12-19 | 4.210 | 4.240 | 4.070 | 4.090 | 4.090 | 4,678,200 |
| 2022-12-16 | 4.340 | 4.340 | 4.180 | 4.210 | 4.210 | 7,334,600 |
| 2022-12-15 | 4.360 | 4.380 | 4.310 | 4.310 | 4.310 | 4,964,000 |
| 2022-12-14 | 4.410 | 4.450 | 4.350 | 4.360 | 4.360 | 6,524,746 |
| 2022-12-13 | 4.400 | 4.450 | 4.360 | 4.370 | 4.370 | 6,328,500 |
| 2022-12-12 | 4.380 | 4.440 | 4.330 | 4.420 | 4.420 | 7,381,639 |
| 2022-12-09 | 4.330 | 4.440 | 4.290 | 4.390 | 4.390 | 10,604,456 |
| 2022-12-08 | 4.400 | 4.420 | 4.320 | 4.330 | 4.330 | 6,739,500 |
| 2022-12-07 | 4.430 | 4.500 | 4.360 | 4.400 | 4.400 | 8,050,431 |
| 2022-12-06 | 4.370 | 4.420 | 4.320 | 4.420 | 4.420 | 8,119,523 |
| 2022-12-05 | 4.350 | 4.370 | 4.290 | 4.370 | 4.370 | 6,882,375 |
| 2022-12-02 | 4.240 | 4.360 | 4.210 | 4.320 | 4.320 | 9,026,446 |
| 2022-12-01 | 4.290 | 4.310 | 4.240 | 4.250 | 4.250 | 7,583,000 |
| 2022-11-30 | 4.280 | 4.310 | 4.220 | 4.260 | 4.260 | 5,162,083 |
| 2022-11-29 | 4.200 | 4.280 | 4.180 | 4.270 | 4.270 | 5,179,900 |
| 2022-11-28 | 4.230 | 4.230 | 4.110 | 4.200 | 4.200 | 6,001,500 |
| 2022-11-25 | 4.280 | 4.310 | 4.180 | 4.230 | 4.230 | 7,340,918 |
| 2022-11-24 | 4.290 | 4.350 | 4.240 | 4.280 | 4.280 | 6,747,400 |
| 2022-11-23 | 4.340 | 4.340 | 4.180 | 4.270 | 4.270 | 10,694,402 |
| 2022-11-22 | 4.460 | 4.490 | 4.310 | 4.340 | 4.340 | 10,623,369 |
| 2022-11-21 | 4.510 | 4.570 | 4.420 | 4.470 | 4.470 | 8,534,387 |
| 2022-11-18 | 4.510 | 4.620 | 4.510 | 4.530 | 4.530 | 16,516,727 |
| 2022-11-17 | 4.500 | 4.560 | 4.460 | 4.510 | 4.510 | 9,778,400 |
| 2022-11-16 | 4.580 | 4.650 | 4.510 | 4.520 | 4.520 | 12,673,100 |
| 2022-11-15 | 4.460 | 4.580 | 4.450 | 4.580 | 4.580 | 14,948,106 |
| 2022-11-14 | 4.440 | 4.500 | 4.410 | 4.430 | 4.430 | 10,293,878 |
| 2022-11-11 | 4.700 | 4.710 | 4.460 | 4.480 | 4.480 | 20,990,497 |
| 2022-11-10 | 4.430 | 4.640 | 4.410 | 4.590 | 4.590 | 24,395,778 |
| 2022-11-09 | 4.390 | 4.490 | 4.360 | 4.460 | 4.460 | 11,643,300 |
| 2022-11-08 | 4.410 | 4.430 | 4.350 | 4.390 | 4.390 | 6,884,900 |
| 2022-11-07 | 4.400 | 4.440 | 4.350 | 4.400 | 4.400 | 10,010,498 |
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.