Huachangda Intelligent Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.620 | 4.670 | 4.560 | 4.600 | 4.600 | 18,607,900 |
| 2026-04-23 | 4.730 | 4.750 | 4.620 | 4.650 | 4.650 | 21,718,301 |
| 2026-04-22 | 4.710 | 4.750 | 4.650 | 4.740 | 4.740 | 19,601,600 |
| 2026-04-21 | 4.760 | 4.760 | 4.650 | 4.710 | 4.710 | 21,756,600 |
| 2026-04-20 | 4.640 | 4.800 | 4.600 | 4.780 | 4.780 | 38,285,559 |
| 2026-04-17 | 4.600 | 4.750 | 4.480 | 4.660 | 4.660 | 38,129,848 |
| 2026-04-16 | 4.530 | 4.630 | 4.490 | 4.620 | 4.620 | 20,711,600 |
| 2026-04-15 | 4.640 | 4.650 | 4.490 | 4.510 | 4.510 | 17,593,500 |
| 2026-04-14 | 4.650 | 4.670 | 4.560 | 4.610 | 4.610 | 16,364,800 |
| 2026-04-13 | 4.560 | 4.640 | 4.560 | 4.620 | 4.620 | 11,143,400 |
| 2026-04-10 | 4.640 | 4.720 | 4.610 | 4.610 | 4.610 | 15,866,900 |
| 2026-04-09 | 4.690 | 4.700 | 4.580 | 4.590 | 4.590 | 17,395,061 |
| 2026-04-08 | 4.580 | 4.750 | 4.580 | 4.740 | 4.740 | 20,918,500 |
| 2026-04-07 | 4.440 | 4.490 | 4.400 | 4.490 | 4.490 | 13,139,000 |
| 2026-04-03 | 4.560 | 4.580 | 4.400 | 4.400 | 4.400 | 16,595,400 |
| 2026-04-02 | 4.660 | 4.680 | 4.510 | 4.550 | 4.550 | 15,524,820 |
| 2026-04-01 | 4.700 | 4.750 | 4.620 | 4.680 | 4.680 | 15,968,000 |
| 2026-03-31 | 4.690 | 4.720 | 4.580 | 4.580 | 4.580 | 16,207,450 |
| 2026-03-30 | 4.600 | 4.670 | 4.560 | 4.660 | 4.660 | 13,256,500 |
| 2026-03-27 | 4.510 | 4.670 | 4.500 | 4.660 | 4.660 | 17,777,971 |
| 2026-03-26 | 4.720 | 4.750 | 4.540 | 4.570 | 4.570 | 23,234,061 |
| 2026-03-25 | 4.680 | 4.730 | 4.670 | 4.720 | 4.720 | 22,669,109 |
| 2026-03-24 | 4.630 | 4.680 | 4.530 | 4.670 | 4.670 | 22,167,721 |
| 2026-03-23 | 4.760 | 4.800 | 4.500 | 4.530 | 4.530 | 30,850,939 |
| 2026-03-20 | 5.010 | 5.040 | 4.810 | 4.830 | 4.830 | 19,978,000 |
| 2026-03-19 | 5.100 | 5.120 | 4.980 | 4.990 | 4.990 | 19,318,920 |
| 2026-03-18 | 5.140 | 5.170 | 5.080 | 5.170 | 5.170 | 15,294,410 |
| 2026-03-17 | 5.270 | 5.290 | 5.120 | 5.120 | 5.120 | 18,532,551 |
| 2026-03-16 | 5.220 | 5.270 | 5.190 | 5.260 | 5.260 | 14,592,700 |
| 2026-03-13 | 5.290 | 5.360 | 5.200 | 5.240 | 5.240 | 19,382,391 |
| 2026-03-12 | 5.390 | 5.440 | 5.290 | 5.310 | 5.310 | 16,357,490 |
| 2026-03-11 | 5.430 | 5.570 | 5.410 | 5.420 | 5.420 | 20,192,500 |
| 2026-03-10 | 5.380 | 5.480 | 5.370 | 5.450 | 5.450 | 19,042,830 |
| 2026-03-09 | 5.240 | 5.360 | 5.190 | 5.330 | 5.330 | 22,233,000 |
| 2026-03-06 | 5.270 | 5.370 | 5.270 | 5.360 | 5.360 | 15,616,710 |
| 2026-03-05 | 5.260 | 5.360 | 5.260 | 5.310 | 5.310 | 24,806,631 |
| 2026-03-04 | 5.140 | 5.240 | 5.110 | 5.150 | 5.150 | 23,333,301 |
| 2026-03-03 | 5.540 | 5.570 | 5.190 | 5.200 | 5.200 | 36,043,922 |
| 2026-03-02 | 5.650 | 5.710 | 5.520 | 5.540 | 5.540 | 30,017,990 |
| 2026-02-27 | 5.750 | 5.800 | 5.730 | 5.770 | 5.770 | 18,542,369 |
| 2026-02-26 | 5.780 | 5.820 | 5.740 | 5.790 | 5.790 | 19,605,301 |
| 2026-02-25 | 5.750 | 5.810 | 5.710 | 5.780 | 5.780 | 24,025,830 |
| 2026-02-24 | 5.760 | 5.910 | 5.710 | 5.730 | 5.730 | 44,409,020 |
| 2026-02-13 | 5.600 | 5.660 | 5.590 | 5.610 | 5.610 | 18,341,699 |
| 2026-02-12 | 5.590 | 5.670 | 5.550 | 5.590 | 5.590 | 19,187,381 |
| 2026-02-11 | 5.650 | 5.670 | 5.590 | 5.600 | 5.600 | 17,537,631 |
| 2026-02-10 | 5.690 | 5.690 | 5.610 | 5.660 | 5.660 | 19,051,619 |
| 2026-02-09 | 5.620 | 5.670 | 5.600 | 5.640 | 5.640 | 20,871,961 |
| 2026-02-06 | 5.500 | 5.580 | 5.470 | 5.540 | 5.540 | 20,454,240 |
| 2026-02-05 | 5.620 | 5.670 | 5.540 | 5.550 | 5.550 | 20,799,689 |
| 2026-02-04 | 5.630 | 5.690 | 5.600 | 5.650 | 5.650 | 22,625,971 |
| 2026-02-03 | 5.560 | 5.720 | 5.530 | 5.680 | 5.680 | 25,599,730 |
| 2026-02-02 | 5.580 | 5.650 | 5.510 | 5.510 | 5.510 | 24,701,100 |
| 2026-01-30 | 5.830 | 5.830 | 5.510 | 5.590 | 5.590 | 56,499,102 |
| 2026-01-29 | 6.070 | 6.140 | 5.970 | 5.990 | 5.990 | 32,462,660 |
| 2026-01-28 | 6.190 | 6.220 | 6.060 | 6.110 | 6.110 | 29,849,400 |
| 2026-01-27 | 6.170 | 6.260 | 5.990 | 6.210 | 6.210 | 37,590,441 |
| 2026-01-26 | 6.460 | 6.570 | 6.170 | 6.210 | 6.210 | 49,346,289 |
| 2026-01-23 | 6.320 | 6.500 | 6.300 | 6.470 | 6.470 | 49,020,312 |
| 2026-01-22 | 6.280 | 6.370 | 6.260 | 6.290 | 6.290 | 27,694,689 |
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.