Huachangda Intelligent Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.980 | 5.040 | 4.860 | 5.040 | 5.040 | 18,457,200 |
| 2022-08-03 | 5.100 | 5.240 | 4.940 | 4.960 | 4.960 | 26,535,000 |
| 2022-08-02 | 5.360 | 5.360 | 5.070 | 5.120 | 5.120 | 33,694,900 |
| 2022-08-01 | 5.360 | 5.450 | 5.290 | 5.380 | 5.380 | 29,454,304 |
| 2022-07-29 | 5.480 | 5.480 | 5.280 | 5.310 | 5.310 | 33,115,802 |
| 2022-07-28 | 5.220 | 5.490 | 5.220 | 5.400 | 5.400 | 48,578,908 |
| 2022-07-27 | 5.050 | 5.360 | 5.010 | 5.190 | 5.190 | 45,378,102 |
| 2022-07-26 | 5.010 | 5.190 | 4.920 | 5.110 | 5.110 | 24,223,500 |
| 2022-07-25 | 4.930 | 5.040 | 4.890 | 5.010 | 5.010 | 13,872,300 |
| 2022-07-22 | 4.920 | 5.140 | 4.880 | 4.990 | 4.990 | 18,307,800 |
| 2022-07-21 | 5.000 | 5.030 | 4.890 | 4.920 | 4.920 | 18,382,242 |
| 2022-07-20 | 5.010 | 5.180 | 5.010 | 5.060 | 5.060 | 22,948,500 |
| 2022-07-19 | 4.980 | 5.080 | 4.940 | 5.010 | 5.010 | 13,255,850 |
| 2022-07-18 | 4.780 | 5.070 | 4.780 | 5.000 | 5.000 | 18,297,210 |
| 2022-07-15 | 5.000 | 5.010 | 4.770 | 4.810 | 4.810 | 12,634,800 |
| 2022-07-14 | 4.930 | 5.050 | 4.880 | 5.020 | 5.020 | 14,756,250 |
| 2022-07-13 | 4.720 | 4.960 | 4.650 | 4.930 | 4.930 | 19,577,900 |
| 2022-07-12 | 4.760 | 4.770 | 4.620 | 4.660 | 4.660 | 10,257,404 |
| 2022-07-11 | 4.870 | 4.870 | 4.690 | 4.770 | 4.770 | 10,895,700 |
| 2022-07-08 | 4.890 | 4.960 | 4.830 | 4.840 | 4.840 | 11,965,702 |
| 2022-07-07 | 4.960 | 4.970 | 4.860 | 4.890 | 4.890 | 12,725,206 |
| 2022-07-06 | 4.830 | 5.040 | 4.820 | 4.930 | 4.930 | 17,204,700 |
| 2022-07-05 | 4.980 | 5.000 | 4.810 | 4.880 | 4.880 | 12,639,800 |
| 2022-07-04 | 5.010 | 5.100 | 4.930 | 4.970 | 4.970 | 14,469,432 |
| 2022-07-01 | 4.810 | 4.980 | 4.760 | 4.980 | 4.980 | 18,170,600 |
| 2022-06-30 | 4.860 | 4.920 | 4.800 | 4.800 | 4.800 | 18,963,900 |
| 2022-06-29 | 5.200 | 5.230 | 4.900 | 4.920 | 4.920 | 31,912,800 |
| 2022-06-28 | 5.060 | 5.440 | 5.030 | 5.220 | 5.220 | 38,325,199 |
| 2022-06-27 | 5.170 | 5.200 | 5.020 | 5.090 | 5.090 | 20,364,100 |
| 2022-06-24 | 5.080 | 5.200 | 5.030 | 5.130 | 5.130 | 24,176,500 |
| 2022-06-23 | 5.010 | 5.190 | 5.000 | 5.100 | 5.100 | 26,826,981 |
| 2022-06-22 | 5.230 | 5.290 | 5.000 | 5.000 | 5.000 | 34,776,904 |
| 2022-06-21 | 4.900 | 5.640 | 4.900 | 5.300 | 5.300 | 50,723,235 |
| 2022-06-20 | 4.820 | 4.970 | 4.810 | 4.870 | 4.870 | 19,516,995 |
| 2022-06-17 | 4.610 | 4.950 | 4.590 | 4.830 | 4.830 | 27,884,830 |
| 2022-06-16 | 4.610 | 4.670 | 4.590 | 4.610 | 4.610 | 10,132,100 |
| 2022-06-15 | 4.730 | 4.740 | 4.620 | 4.620 | 4.620 | 13,673,000 |
| 2022-06-14 | 4.780 | 4.780 | 4.590 | 4.740 | 4.740 | 14,036,305 |
| 2022-06-13 | 4.800 | 4.890 | 4.760 | 4.810 | 4.810 | 11,560,402 |
| 2022-06-10 | 4.700 | 4.840 | 4.700 | 4.780 | 4.780 | 11,160,401 |
| 2022-06-09 | 4.870 | 4.880 | 4.700 | 4.740 | 4.740 | 13,672,300 |
| 2022-06-08 | 4.850 | 4.890 | 4.690 | 4.870 | 4.870 | 23,562,405 |
| 2022-06-07 | 5.130 | 5.140 | 4.800 | 4.860 | 4.860 | 34,796,395 |
| 2022-06-06 | 5.030 | 5.150 | 4.980 | 5.120 | 5.120 | 24,825,217 |
| 2022-06-02 | 5.000 | 5.110 | 4.950 | 5.030 | 5.030 | 21,061,087 |
| 2022-06-01 | 5.090 | 5.170 | 4.950 | 5.020 | 5.020 | 24,668,197 |
| 2022-05-31 | 5.100 | 5.170 | 4.860 | 5.080 | 5.080 | 30,774,541 |
| 2022-05-30 | 5.040 | 5.120 | 4.930 | 5.030 | 5.030 | 29,595,691 |
| 2022-05-27 | 5.360 | 5.420 | 5.010 | 5.050 | 5.050 | 47,369,830 |
| 2022-05-26 | 5.790 | 5.790 | 5.400 | 5.400 | 5.400 | 45,033,110 |
| 2022-05-25 | 5.800 | 6.000 | 5.360 | 5.840 | 5.840 | 59,369,925 |
| 2022-05-24 | 5.530 | 6.100 | 5.500 | 5.920 | 5.920 | 72,082,498 |
| 2022-05-23 | 5.500 | 5.950 | 5.490 | 5.580 | 5.580 | 58,250,361 |
| 2022-05-20 | 6.490 | 6.770 | 5.720 | 5.850 | 5.850 | 94,184,686 |
| 2022-05-19 | 4.610 | 5.680 | 4.530 | 5.680 | 5.680 | 46,329,852 |
| 2022-05-18 | 4.500 | 5.110 | 4.440 | 4.730 | 4.730 | 50,760,462 |
| 2022-05-17 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2022-05-16 | 4.440 | 4.530 | 4.400 | 4.490 | 4.490 | 5,533,000 |
| 2022-05-13 | 4.350 | 4.510 | 4.350 | 4.440 | 4.440 | 6,056,718 |
| 2022-05-12 | 4.110 | 4.450 | 4.110 | 4.380 | 4.380 | 8,432,728 |
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.