Huachangda Intelligent Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.340 | 4.420 | 4.340 | 4.390 | 4.390 | 8,892,400 |
| 2022-11-03 | 4.380 | 4.400 | 4.320 | 4.370 | 4.370 | 6,838,000 |
| 2022-11-02 | 4.390 | 4.450 | 4.330 | 4.400 | 4.400 | 10,606,800 |
| 2022-11-01 | 4.240 | 4.380 | 4.210 | 4.370 | 4.370 | 9,847,620 |
| 2022-10-31 | 4.180 | 4.300 | 4.160 | 4.250 | 4.250 | 8,704,159 |
| 2022-10-28 | 4.310 | 4.380 | 4.160 | 4.210 | 4.210 | 12,850,875 |
| 2022-10-27 | 4.520 | 4.520 | 4.330 | 4.340 | 4.340 | 17,277,156 |
| 2022-10-26 | 4.350 | 4.490 | 4.310 | 4.490 | 4.490 | 19,367,897 |
| 2022-10-25 | 4.250 | 4.400 | 4.170 | 4.380 | 4.380 | 19,749,956 |
| 2022-10-24 | 4.210 | 4.460 | 4.170 | 4.280 | 4.280 | 18,690,398 |
| 2022-10-21 | 4.180 | 4.230 | 4.180 | 4.200 | 4.200 | 5,598,216 |
| 2022-10-20 | 4.150 | 4.240 | 4.120 | 4.190 | 4.190 | 9,676,700 |
| 2022-10-19 | 4.210 | 4.270 | 4.160 | 4.200 | 4.200 | 8,012,190 |
| 2022-10-18 | 4.320 | 4.430 | 4.210 | 4.230 | 4.230 | 15,200,220 |
| 2022-10-17 | 3.990 | 4.330 | 3.990 | 4.310 | 4.310 | 18,755,872 |
| 2022-10-14 | 3.970 | 4.030 | 3.970 | 4.010 | 4.010 | 6,316,803 |
| 2022-10-13 | 3.970 | 4.010 | 3.920 | 3.940 | 3.940 | 7,106,300 |
| 2022-10-12 | 3.850 | 3.970 | 3.800 | 3.950 | 3.950 | 6,914,500 |
| 2022-10-11 | 3.830 | 3.850 | 3.710 | 3.850 | 3.850 | 5,285,200 |
| 2022-10-10 | 3.900 | 3.940 | 3.770 | 3.810 | 3.810 | 6,815,400 |
| 2022-09-30 | 3.940 | 3.980 | 3.890 | 3.910 | 3.910 | 5,108,500 |
| 2022-09-29 | 4.010 | 4.060 | 3.900 | 3.950 | 3.950 | 6,564,406 |
| 2022-09-28 | 4.140 | 4.180 | 3.990 | 3.990 | 3.990 | 6,893,906 |
| 2022-09-27 | 4.120 | 4.170 | 4.060 | 4.170 | 4.170 | 6,450,102 |
| 2022-09-26 | 4.090 | 4.150 | 4.040 | 4.060 | 4.060 | 6,033,502 |
| 2022-09-23 | 4.200 | 4.250 | 4.120 | 4.130 | 4.130 | 6,586,200 |
| 2022-09-22 | 4.240 | 4.310 | 4.210 | 4.220 | 4.220 | 6,306,100 |
| 2022-09-21 | 4.250 | 4.290 | 4.210 | 4.260 | 4.260 | 4,478,908 |
| 2022-09-20 | 4.200 | 4.310 | 4.200 | 4.270 | 4.270 | 7,204,700 |
| 2022-09-19 | 4.170 | 4.220 | 4.100 | 4.190 | 4.190 | 6,609,210 |
| 2022-09-16 | 4.250 | 4.310 | 4.180 | 4.180 | 4.180 | 7,608,500 |
| 2022-09-15 | 4.520 | 4.520 | 4.230 | 4.260 | 4.260 | 14,140,003 |
| 2022-09-14 | 4.510 | 4.600 | 4.410 | 4.460 | 4.460 | 10,008,101 |
| 2022-09-13 | 4.640 | 4.700 | 4.600 | 4.610 | 4.610 | 6,196,401 |
| 2022-09-09 | 4.690 | 4.700 | 4.540 | 4.640 | 4.640 | 9,360,086 |
| 2022-09-08 | 4.780 | 4.790 | 4.660 | 4.660 | 4.660 | 9,013,200 |
| 2022-09-07 | 4.740 | 4.810 | 4.710 | 4.790 | 4.790 | 7,304,208 |
| 2022-09-06 | 4.700 | 4.770 | 4.680 | 4.750 | 4.750 | 6,093,100 |
| 2022-09-05 | 4.750 | 4.790 | 4.670 | 4.690 | 4.690 | 8,267,000 |
| 2022-09-02 | 4.820 | 4.830 | 4.730 | 4.790 | 4.790 | 9,028,500 |
| 2022-09-01 | 4.700 | 4.930 | 4.610 | 4.820 | 4.820 | 15,059,738 |
| 2022-08-31 | 4.840 | 4.840 | 4.680 | 4.690 | 4.690 | 10,967,170 |
| 2022-08-30 | 4.880 | 4.950 | 4.810 | 4.820 | 4.820 | 11,695,400 |
| 2022-08-29 | 5.120 | 5.120 | 4.840 | 4.950 | 4.950 | 19,119,800 |
| 2022-08-26 | 4.830 | 5.100 | 4.800 | 5.080 | 5.080 | 18,646,376 |
| 2022-08-25 | 4.830 | 4.880 | 4.650 | 4.860 | 4.860 | 17,040,288 |
| 2022-08-24 | 5.090 | 5.110 | 4.820 | 4.830 | 4.830 | 22,950,108 |
| 2022-08-23 | 5.100 | 5.150 | 5.060 | 5.100 | 5.100 | 13,951,500 |
| 2022-08-22 | 5.170 | 5.240 | 5.070 | 5.120 | 5.120 | 15,319,760 |
| 2022-08-19 | 5.370 | 5.420 | 5.210 | 5.210 | 5.210 | 17,502,160 |
| 2022-08-18 | 5.340 | 5.420 | 5.270 | 5.300 | 5.300 | 17,058,090 |
| 2022-08-17 | 5.410 | 5.540 | 5.280 | 5.330 | 5.330 | 24,548,593 |
| 2022-08-16 | 5.400 | 5.410 | 5.280 | 5.410 | 5.410 | 28,287,698 |
| 2022-08-15 | 5.200 | 5.500 | 5.140 | 5.440 | 5.440 | 46,278,120 |
| 2022-08-12 | 5.020 | 5.250 | 5.010 | 5.230 | 5.230 | 33,284,000 |
| 2022-08-11 | 5.080 | 5.080 | 4.990 | 5.030 | 5.030 | 12,244,800 |
| 2022-08-10 | 5.090 | 5.090 | 4.940 | 5.040 | 5.040 | 14,909,912 |
| 2022-08-09 | 5.000 | 5.140 | 4.990 | 5.100 | 5.100 | 14,690,900 |
| 2022-08-08 | 4.920 | 5.040 | 4.920 | 5.020 | 5.020 | 11,532,725 |
| 2022-08-05 | 5.080 | 5.090 | 4.900 | 4.970 | 4.970 | 16,255,701 |
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.