Huachangda Intelligent Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.980 | 3.980 | 3.900 | 3.910 | 3.910 | 3,185,800 |
| 2022-02-08 | 3.730 | 3.990 | 3.730 | 3.920 | 3.920 | 5,230,952 |
| 2022-02-07 | 3.690 | 3.750 | 3.620 | 3.750 | 3.750 | 2,810,102 |
| 2022-01-28 | 3.540 | 3.650 | 3.490 | 3.570 | 3.570 | 4,602,602 |
| 2022-01-27 | 3.700 | 3.730 | 3.500 | 3.510 | 3.510 | 4,066,900 |
| 2022-01-26 | 3.670 | 3.780 | 3.650 | 3.710 | 3.710 | 2,960,800 |
| 2022-01-25 | 3.850 | 3.880 | 3.680 | 3.680 | 3.680 | 4,229,000 |
| 2022-01-24 | 3.880 | 3.900 | 3.830 | 3.850 | 3.850 | 1,652,800 |
| 2022-01-21 | 3.910 | 3.910 | 3.800 | 3.880 | 3.880 | 3,233,802 |
| 2022-01-20 | 4.000 | 4.040 | 3.860 | 3.860 | 3.860 | 4,327,800 |
| 2022-01-19 | 3.930 | 4.050 | 3.910 | 4.030 | 4.030 | 4,256,500 |
| 2022-01-18 | 3.860 | 4.090 | 3.850 | 3.960 | 3.960 | 4,982,300 |
| 2022-01-17 | 3.900 | 3.920 | 3.830 | 3.880 | 3.880 | 3,906,102 |
| 2022-01-14 | 4.010 | 4.010 | 3.890 | 3.930 | 3.930 | 4,811,302 |
| 2022-01-13 | 4.070 | 4.120 | 4.000 | 4.010 | 4.010 | 4,460,100 |
| 2022-01-12 | 4.110 | 4.130 | 4.040 | 4.090 | 4.090 | 4,771,402 |
| 2022-01-11 | 4.090 | 4.280 | 4.020 | 4.110 | 4.110 | 4,651,300 |
| 2022-01-10 | 4.270 | 4.290 | 4.090 | 4.110 | 4.110 | 6,467,802 |
| 2022-01-07 | 4.260 | 4.400 | 4.220 | 4.260 | 4.260 | 5,859,400 |
| 2022-01-06 | 4.330 | 4.340 | 4.210 | 4.240 | 4.240 | 7,657,300 |
| 2022-01-05 | 4.090 | 4.340 | 4.030 | 4.330 | 4.330 | 11,875,900 |
| 2022-01-04 | 4.050 | 4.130 | 3.950 | 4.100 | 4.100 | 8,541,776 |
| 2021-12-31 | 4.140 | 4.140 | 3.880 | 3.980 | 3.980 | 13,082,900 |
| 2021-12-30 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2021-12-29 | 3.760 | 3.960 | 3.690 | 3.910 | 3.910 | 13,102,700 |
| 2021-12-28 | 3.630 | 3.930 | 3.620 | 3.760 | 3.760 | 13,120,600 |
| 2021-12-27 | 3.700 | 3.990 | 3.420 | 3.860 | 3.860 | 20,042,846 |
| 2021-12-24 | 4.210 | 4.300 | 3.590 | 3.720 | 3.720 | 25,648,774 |
| 2021-12-23 | 4.230 | 4.310 | 4.210 | 4.210 | 4.210 | 6,273,204 |
| 2021-12-22 | 4.540 | 4.570 | 4.210 | 4.280 | 4.280 | 12,676,300 |
| 2021-12-21 | 4.350 | 4.600 | 4.300 | 4.570 | 4.570 | 8,168,100 |
| 2021-12-20 | 4.590 | 4.590 | 4.300 | 4.350 | 4.350 | 11,191,986 |
| 2021-12-17 | 4.580 | 4.660 | 4.550 | 4.600 | 4.600 | 4,847,854 |
| 2021-12-16 | 4.640 | 4.700 | 4.570 | 4.590 | 4.590 | 4,544,300 |
| 2021-12-15 | 4.760 | 4.760 | 4.630 | 4.680 | 4.680 | 3,948,404 |
| 2021-12-14 | 4.660 | 4.770 | 4.630 | 4.720 | 4.720 | 5,357,388 |
| 2021-12-13 | 4.600 | 4.680 | 4.540 | 4.670 | 4.670 | 5,784,484 |
| 2021-12-10 | 4.500 | 4.710 | 4.500 | 4.620 | 4.620 | 6,879,000 |
| 2021-12-09 | 4.450 | 4.570 | 4.430 | 4.520 | 4.520 | 5,043,100 |
| 2021-12-08 | 4.340 | 4.580 | 4.340 | 4.470 | 4.470 | 7,135,591 |
| 2021-12-07 | 4.500 | 4.550 | 4.270 | 4.330 | 4.330 | 11,004,296 |
| 2021-12-06 | 4.550 | 4.600 | 4.490 | 4.520 | 4.520 | 6,863,300 |
| 2021-12-03 | 4.600 | 4.730 | 4.520 | 4.530 | 4.530 | 17,478,422 |
| 2021-12-02 | 4.630 | 4.840 | 4.580 | 4.820 | 4.820 | 10,024,552 |
| 2021-12-01 | 4.640 | 4.680 | 4.530 | 4.670 | 4.670 | 7,380,500 |
| 2021-11-30 | 4.670 | 4.730 | 4.620 | 4.640 | 4.640 | 5,188,500 |
| 2021-11-29 | 4.640 | 4.730 | 4.610 | 4.670 | 4.670 | 4,869,000 |
| 2021-11-26 | 4.600 | 4.690 | 4.520 | 4.640 | 4.640 | 8,049,771 |
| 2021-11-25 | 4.850 | 4.880 | 4.640 | 4.660 | 4.660 | 13,178,902 |
| 2021-11-24 | 4.850 | 4.940 | 4.850 | 4.860 | 4.860 | 4,687,750 |
| 2021-11-23 | 4.820 | 4.980 | 4.820 | 4.890 | 4.890 | 5,976,869 |
| 2021-11-22 | 4.900 | 4.940 | 4.620 | 4.850 | 4.850 | 12,120,200 |
| 2021-11-19 | 5.470 | 5.480 | 5.010 | 5.020 | 5.020 | 18,479,019 |
| 2021-11-18 | 5.150 | 5.300 | 5.040 | 5.280 | 5.280 | 14,561,628 |
| 2021-11-17 | 5.200 | 5.400 | 5.130 | 5.160 | 5.160 | 11,675,472 |
| 2021-11-16 | 5.100 | 5.200 | 5.090 | 5.130 | 5.130 | 3,944,400 |
| 2021-11-15 | 5.110 | 5.180 | 5.050 | 5.110 | 5.110 | 4,682,002 |
| 2021-11-12 | 5.190 | 5.330 | 5.080 | 5.090 | 5.090 | 9,291,700 |
| 2021-11-11 | 4.900 | 5.200 | 4.900 | 5.200 | 5.200 | 12,236,202 |
| 2021-11-10 | 4.610 | 4.930 | 4.610 | 4.930 | 4.930 | 11,789,409 |
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.