Huachangda Intelligent Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.100 | 4.170 | 4.090 | 4.140 | 4.140 | 4,298,540 |
| 2022-05-10 | 4.120 | 4.180 | 4.090 | 4.110 | 4.110 | 3,224,957 |
| 2022-05-09 | 4.010 | 4.170 | 4.010 | 4.120 | 4.120 | 2,394,257 |
| 2022-05-06 | 3.920 | 4.160 | 3.850 | 4.060 | 4.060 | 6,819,802 |
| 2022-05-05 | 3.990 | 4.020 | 3.940 | 3.960 | 3.960 | 3,199,000 |
| 2022-04-29 | 3.950 | 3.980 | 3.830 | 3.960 | 3.960 | 5,113,702 |
| 2022-04-28 | 3.780 | 3.950 | 3.730 | 3.800 | 3.800 | 4,798,402 |
| 2022-04-27 | 3.570 | 3.830 | 3.450 | 3.780 | 3.780 | 7,024,002 |
| 2022-04-26 | 3.970 | 4.000 | 3.660 | 3.690 | 3.690 | 10,433,702 |
| 2022-04-25 | 4.350 | 4.350 | 3.900 | 3.900 | 3.900 | 10,805,350 |
| 2022-04-22 | 4.380 | 4.460 | 4.330 | 4.400 | 4.400 | 4,465,600 |
| 2022-04-21 | 4.500 | 4.570 | 4.350 | 4.390 | 4.390 | 6,612,602 |
| 2022-04-20 | 4.540 | 4.580 | 4.250 | 4.550 | 4.550 | 9,745,004 |
| 2022-04-19 | 4.510 | 4.620 | 4.460 | 4.510 | 4.510 | 5,083,300 |
| 2022-04-18 | 4.430 | 4.550 | 4.430 | 4.520 | 4.520 | 5,349,600 |
| 2022-04-15 | 4.340 | 4.490 | 4.300 | 4.450 | 4.450 | 5,940,100 |
| 2022-04-14 | 4.340 | 4.550 | 4.330 | 4.350 | 4.350 | 6,235,100 |
| 2022-04-13 | 4.450 | 4.630 | 4.350 | 4.350 | 4.350 | 10,966,457 |
| 2022-04-12 | 4.250 | 4.560 | 4.200 | 4.460 | 4.460 | 9,785,700 |
| 2022-04-11 | 4.250 | 4.400 | 4.170 | 4.240 | 4.240 | 7,627,400 |
| 2022-04-08 | 4.000 | 4.280 | 3.930 | 4.220 | 4.220 | 7,914,900 |
| 2022-04-07 | 4.030 | 4.030 | 3.930 | 3.950 | 3.950 | 3,233,640 |
| 2022-04-06 | 4.030 | 4.040 | 4.000 | 4.020 | 4.020 | 2,325,100 |
| 2022-04-01 | 4.020 | 4.020 | 3.970 | 4.020 | 4.020 | 2,580,500 |
| 2022-03-31 | 3.990 | 4.030 | 3.960 | 3.970 | 3.970 | 3,130,200 |
| 2022-03-30 | 3.970 | 4.070 | 3.940 | 3.980 | 3.980 | 3,620,500 |
| 2022-03-29 | 3.980 | 3.990 | 3.900 | 3.970 | 3.970 | 1,905,600 |
| 2022-03-28 | 3.950 | 3.960 | 3.900 | 3.940 | 3.940 | 1,924,500 |
| 2022-03-25 | 4.010 | 4.020 | 3.950 | 3.960 | 3.960 | 3,092,200 |
| 2022-03-24 | 3.950 | 3.990 | 3.890 | 3.970 | 3.970 | 3,744,300 |
| 2022-03-23 | 3.820 | 4.050 | 3.820 | 3.940 | 3.940 | 4,917,971 |
| 2022-03-22 | 3.850 | 3.860 | 3.800 | 3.850 | 3.850 | 2,497,900 |
| 2022-03-21 | 3.850 | 3.890 | 3.800 | 3.800 | 3.800 | 2,417,000 |
| 2022-03-18 | 3.740 | 3.870 | 3.710 | 3.850 | 3.850 | 2,440,200 |
| 2022-03-17 | 3.800 | 3.840 | 3.740 | 3.770 | 3.770 | 3,084,100 |
| 2022-03-16 | 3.710 | 3.780 | 3.610 | 3.730 | 3.730 | 3,325,500 |
| 2022-03-15 | 3.790 | 3.840 | 3.660 | 3.680 | 3.680 | 3,952,664 |
| 2022-03-14 | 3.910 | 3.910 | 3.840 | 3.850 | 3.850 | 2,648,400 |
| 2022-03-11 | 3.890 | 3.950 | 3.840 | 3.920 | 3.920 | 2,708,300 |
| 2022-03-10 | 3.970 | 3.970 | 3.840 | 3.890 | 3.890 | 3,710,000 |
| 2022-03-09 | 3.940 | 3.950 | 3.640 | 3.890 | 3.890 | 5,588,800 |
| 2022-03-08 | 4.000 | 4.040 | 3.870 | 3.900 | 3.900 | 4,282,600 |
| 2022-03-07 | 4.050 | 4.090 | 3.970 | 4.020 | 4.020 | 3,740,700 |
| 2022-03-04 | 3.850 | 4.150 | 3.850 | 4.070 | 4.070 | 8,356,174 |
| 2022-03-03 | 3.970 | 4.010 | 3.880 | 3.890 | 3.890 | 3,536,200 |
| 2022-03-02 | 4.020 | 4.060 | 3.940 | 3.970 | 3.970 | 3,620,000 |
| 2022-03-01 | 4.080 | 4.100 | 3.990 | 4.020 | 4.020 | 5,056,638 |
| 2022-02-28 | 3.890 | 4.150 | 3.890 | 4.080 | 4.080 | 9,035,743 |
| 2022-02-25 | 3.730 | 3.850 | 3.720 | 3.790 | 3.790 | 3,696,900 |
| 2022-02-24 | 3.790 | 3.830 | 3.620 | 3.740 | 3.740 | 5,990,700 |
| 2022-02-23 | 3.810 | 3.850 | 3.790 | 3.820 | 3.820 | 2,598,502 |
| 2022-02-22 | 3.870 | 3.890 | 3.800 | 3.820 | 3.820 | 3,220,700 |
| 2022-02-21 | 3.900 | 3.900 | 3.830 | 3.880 | 3.880 | 2,404,500 |
| 2022-02-18 | 3.910 | 3.940 | 3.860 | 3.890 | 3.890 | 3,438,800 |
| 2022-02-17 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 1,947,100 |
| 2022-02-16 | 3.960 | 4.030 | 3.960 | 4.000 | 4.000 | 2,800,800 |
| 2022-02-15 | 3.940 | 3.990 | 3.920 | 3.970 | 3.970 | 3,159,300 |
| 2022-02-14 | 3.940 | 4.050 | 3.880 | 3.970 | 3.970 | 3,511,800 |
| 2022-02-11 | 3.870 | 3.930 | 3.860 | 3.890 | 3.890 | 2,417,400 |
| 2022-02-10 | 3.870 | 3.930 | 3.870 | 3.880 | 3.880 | 2,167,700 |
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.