Huachangda Intelligent Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.330 | 3.460 | 3.320 | 3.440 | 3.440 | 18,440,549 |
| 2026-07-22 | 3.430 | 3.450 | 3.320 | 3.350 | 3.350 | 24,418,699 |
| 2026-07-21 | 3.400 | 3.480 | 3.310 | 3.480 | 3.480 | 22,691,396 |
| 2026-07-20 | 3.540 | 3.580 | 3.360 | 3.400 | 3.400 | 22,801,045 |
| 2026-07-17 | 3.630 | 3.690 | 3.470 | 3.510 | 3.510 | 23,358,920 |
| 2026-07-16 | 3.590 | 3.720 | 3.590 | 3.670 | 3.670 | 18,836,500 |
| 2026-07-15 | 3.580 | 3.730 | 3.560 | 3.650 | 3.650 | 20,690,912 |
| 2026-07-14 | 3.570 | 3.600 | 3.500 | 3.600 | 3.600 | 17,927,072 |
| 2026-07-13 | 3.800 | 3.810 | 3.560 | 3.560 | 3.560 | 24,856,600 |
| 2026-07-10 | 3.750 | 3.930 | 3.710 | 3.810 | 3.810 | 28,654,234 |
| 2026-07-09 | 3.750 | 3.780 | 3.620 | 3.750 | 3.750 | 21,754,949 |
| 2026-07-08 | 3.870 | 3.890 | 3.750 | 3.770 | 3.770 | 27,003,699 |
| 2026-07-07 | 3.890 | 4.150 | 3.870 | 3.940 | 3.940 | 31,672,725 |
| 2026-07-06 | 4.150 | 4.210 | 3.890 | 3.910 | 3.910 | 39,971,777 |
| 2026-07-03 | 3.930 | 4.270 | 3.900 | 4.160 | 4.160 | 51,871,660 |
| 2026-07-02 | 3.910 | 4.070 | 3.860 | 3.880 | 3.880 | 26,410,973 |
| 2026-07-01 | 3.880 | 4.020 | 3.860 | 3.940 | 3.940 | 25,041,889 |
| 2026-06-30 | 3.790 | 3.900 | 3.780 | 3.880 | 3.880 | 21,026,207 |
| 2026-06-29 | 3.760 | 3.820 | 3.640 | 3.790 | 3.790 | 22,070,699 |
| 2026-06-26 | 3.890 | 3.890 | 3.750 | 3.780 | 3.780 | 22,866,793 |
| 2026-06-25 | 3.990 | 4.020 | 3.860 | 3.890 | 3.890 | 24,353,736 |
| 2026-06-24 | 4.210 | 4.210 | 3.940 | 4.020 | 4.020 | 30,720,664 |
| 2026-06-23 | 4.190 | 4.320 | 4.130 | 4.210 | 4.210 | 21,279,301 |
| 2026-06-22 | 4.300 | 4.340 | 4.090 | 4.220 | 4.220 | 30,767,328 |
| 2026-06-18 | 4.390 | 4.450 | 4.320 | 4.360 | 4.360 | 18,694,801 |
| 2026-06-17 | 4.480 | 4.490 | 4.350 | 4.390 | 4.390 | 24,319,930 |
| 2026-06-16 | 4.380 | 4.590 | 4.330 | 4.540 | 4.540 | 37,206,301 |
| 2026-06-15 | 4.290 | 4.410 | 4.280 | 4.400 | 4.400 | 25,702,369 |
| 2026-06-12 | 4.330 | 4.390 | 4.240 | 4.310 | 4.310 | 30,210,619 |
| 2026-06-11 | 4.430 | 4.440 | 4.230 | 4.260 | 4.260 | 31,619,600 |
| 2026-06-10 | 4.630 | 4.700 | 4.360 | 4.490 | 4.490 | 42,103,770 |
| 2026-06-09 | 4.570 | 4.850 | 4.520 | 4.700 | 4.700 | 40,059,402 |
| 2026-06-08 | 4.530 | 4.730 | 4.510 | 4.570 | 4.570 | 36,595,000 |
| 2026-06-05 | 4.440 | 4.830 | 4.250 | 4.660 | 4.660 | 52,108,000 |
| 2026-06-04 | 4.430 | 4.500 | 4.380 | 4.410 | 4.410 | 21,484,461 |
| 2026-06-03 | 4.540 | 4.570 | 4.410 | 4.440 | 4.440 | 24,200,170 |
| 2026-06-02 | 4.580 | 4.630 | 4.490 | 4.550 | 4.550 | 23,310,580 |
| 2026-06-01 | 4.480 | 4.630 | 4.460 | 4.550 | 4.550 | 24,916,500 |
| 2026-05-29 | 4.770 | 4.820 | 4.470 | 4.500 | 4.500 | 34,825,000 |
| 2026-05-28 | 4.700 | 4.820 | 4.630 | 4.780 | 4.780 | 28,291,400 |
| 2026-05-27 | 4.930 | 4.980 | 4.680 | 4.720 | 4.720 | 42,184,793 |
| 2026-05-26 | 4.950 | 5.220 | 4.880 | 4.990 | 4.990 | 40,556,168 |
| 2026-05-25 | 5.140 | 5.150 | 4.980 | 5.010 | 5.010 | 35,966,512 |
| 2026-05-22 | 5.120 | 5.180 | 4.970 | 5.150 | 5.150 | 41,814,152 |
| 2026-05-21 | 5.140 | 5.290 | 5.100 | 5.120 | 5.120 | 52,832,367 |
| 2026-05-20 | 5.250 | 5.440 | 5.120 | 5.190 | 5.190 | 60,661,488 |
| 2026-05-19 | 5.080 | 5.330 | 5.080 | 5.320 | 5.320 | 63,803,219 |
| 2026-05-18 | 5.060 | 5.130 | 5.000 | 5.070 | 5.070 | 41,782,602 |
| 2026-05-15 | 4.840 | 5.230 | 4.820 | 5.150 | 5.150 | 65,726,031 |
| 2026-05-14 | 4.960 | 4.980 | 4.840 | 4.840 | 4.840 | 25,857,471 |
| 2026-05-13 | 4.880 | 4.980 | 4.880 | 4.960 | 4.960 | 19,922,789 |
| 2026-05-12 | 5.010 | 5.050 | 4.900 | 4.910 | 4.910 | 26,566,699 |
| 2026-05-11 | 5.070 | 5.100 | 4.950 | 5.020 | 5.020 | 30,862,311 |
| 2026-05-08 | 4.930 | 5.070 | 4.900 | 5.050 | 5.050 | 32,962,750 |
| 2026-05-07 | 4.880 | 4.980 | 4.860 | 4.930 | 4.930 | 25,162,590 |
| 2026-05-06 | 4.850 | 4.950 | 4.830 | 4.900 | 4.900 | 24,944,939 |
| 2026-04-30 | 4.700 | 4.860 | 4.700 | 4.830 | 4.830 | 21,810,330 |
| 2026-04-29 | 4.620 | 4.770 | 4.610 | 4.720 | 4.720 | 21,916,631 |
| 2026-04-28 | 4.770 | 4.780 | 4.590 | 4.630 | 4.630 | 29,082,480 |
| 2026-04-27 | 4.610 | 4.820 | 4.600 | 4.820 | 4.820 | 36,752,711 |
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.