Huachangda Intelligent Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.220 | 6.340 | 6.170 | 6.300 | 6.300 | 50,587,168 |
| 2026-01-20 | 6.330 | 6.450 | 6.190 | 6.290 | 6.290 | 43,438,727 |
| 2026-01-19 | 6.250 | 6.350 | 6.200 | 6.280 | 6.280 | 33,010,809 |
| 2026-01-16 | 6.200 | 6.330 | 6.120 | 6.270 | 6.270 | 42,459,737 |
| 2026-01-15 | 6.290 | 6.350 | 6.100 | 6.180 | 6.180 | 40,359,109 |
| 2026-01-14 | 6.390 | 6.520 | 6.200 | 6.290 | 6.290 | 67,137,693 |
| 2026-01-13 | 6.700 | 6.700 | 6.310 | 6.340 | 6.340 | 77,579,501 |
| 2026-01-12 | 6.200 | 6.860 | 6.200 | 6.750 | 6.750 | 105,838,647 |
| 2026-01-09 | 6.100 | 6.280 | 6.070 | 6.180 | 6.180 | 48,633,503 |
| 2026-01-08 | 6.020 | 6.110 | 6.000 | 6.080 | 6.080 | 32,239,302 |
| 2026-01-07 | 6.050 | 6.110 | 5.970 | 6.000 | 6.000 | 34,231,941 |
| 2026-01-06 | 6.070 | 6.140 | 6.040 | 6.090 | 6.090 | 34,261,648 |
| 2026-01-05 | 6.070 | 6.110 | 5.980 | 6.080 | 6.080 | 37,891,968 |
| 2025-12-31 | 6.160 | 6.190 | 6.070 | 6.100 | 6.100 | 41,623,636 |
| 2025-12-30 | 5.920 | 6.180 | 5.920 | 6.120 | 6.120 | 65,018,435 |
| 2025-12-29 | 5.930 | 6.000 | 5.920 | 5.950 | 5.950 | 29,818,699 |
| 2025-12-26 | 5.950 | 6.020 | 5.870 | 5.930 | 5.930 | 36,268,714 |
| 2025-12-25 | 5.910 | 6.030 | 5.870 | 5.970 | 5.970 | 40,077,708 |
| 2025-12-24 | 5.730 | 5.930 | 5.730 | 5.900 | 5.900 | 34,916,888 |
| 2025-12-23 | 5.800 | 5.850 | 5.720 | 5.760 | 5.760 | 24,849,644 |
| 2025-12-22 | 5.800 | 5.870 | 5.770 | 5.820 | 5.820 | 39,385,280 |
| 2025-12-19 | 5.480 | 5.800 | 5.480 | 5.770 | 5.770 | 51,487,565 |
| 2025-12-18 | 5.480 | 5.630 | 5.390 | 5.490 | 5.490 | 47,497,869 |
| 2025-12-17 | 5.750 | 6.050 | 5.610 | 5.650 | 5.650 | 77,384,491 |
| 2025-12-16 | 5.520 | 5.530 | 5.280 | 5.350 | 5.350 | 30,683,358 |
| 2025-12-15 | 5.510 | 5.590 | 5.430 | 5.490 | 5.490 | 17,909,073 |
| 2025-12-12 | 5.600 | 5.680 | 5.560 | 5.570 | 5.570 | 20,200,896 |
| 2025-12-11 | 5.680 | 5.770 | 5.620 | 5.630 | 5.630 | 26,916,730 |
| 2025-12-10 | 5.630 | 5.690 | 5.600 | 5.660 | 5.660 | 14,965,710 |
| 2025-12-09 | 5.760 | 5.770 | 5.620 | 5.640 | 5.640 | 17,956,000 |
| 2025-12-08 | 5.760 | 5.810 | 5.730 | 5.780 | 5.780 | 23,441,729 |
| 2025-12-05 | 5.560 | 5.750 | 5.520 | 5.740 | 5.740 | 23,459,272 |
| 2025-12-04 | 5.570 | 5.680 | 5.500 | 5.590 | 5.590 | 19,700,436 |
| 2025-12-03 | 5.660 | 5.690 | 5.510 | 5.530 | 5.530 | 16,371,414 |
| 2025-12-02 | 5.680 | 5.710 | 5.610 | 5.670 | 5.670 | 13,825,636 |
| 2025-12-01 | 5.600 | 5.760 | 5.590 | 5.710 | 5.710 | 21,904,470 |
| 2025-11-28 | 5.510 | 5.630 | 5.480 | 5.600 | 5.600 | 16,230,682 |
| 2025-11-27 | 5.530 | 5.590 | 5.500 | 5.510 | 5.510 | 14,864,880 |
| 2025-11-26 | 5.610 | 5.680 | 5.500 | 5.510 | 5.510 | 19,951,254 |
| 2025-11-25 | 5.590 | 5.690 | 5.560 | 5.640 | 5.640 | 19,706,191 |
| 2025-11-24 | 5.550 | 5.580 | 5.430 | 5.530 | 5.530 | 17,893,640 |
| 2025-11-21 | 5.700 | 5.760 | 5.470 | 5.490 | 5.490 | 30,448,764 |
| 2025-11-20 | 5.840 | 5.910 | 5.730 | 5.750 | 5.750 | 24,133,883 |
| 2025-11-19 | 5.840 | 6.060 | 5.730 | 5.930 | 5.930 | 35,470,491 |
| 2025-11-18 | 5.910 | 5.960 | 5.830 | 5.850 | 5.850 | 25,600,283 |
| 2025-11-17 | 5.780 | 6.050 | 5.760 | 6.000 | 6.000 | 43,123,474 |
| 2025-11-14 | 5.880 | 5.900 | 5.770 | 5.770 | 5.770 | 18,681,930 |
| 2025-11-13 | 5.800 | 5.940 | 5.790 | 5.900 | 5.900 | 24,625,921 |
| 2025-11-12 | 5.840 | 5.940 | 5.710 | 5.870 | 5.870 | 35,393,450 |
| 2025-11-11 | 5.700 | 5.910 | 5.680 | 5.870 | 5.870 | 43,700,179 |
| 2025-11-10 | 5.640 | 5.730 | 5.600 | 5.700 | 5.700 | 22,984,227 |
| 2025-11-07 | 5.640 | 5.690 | 5.620 | 5.630 | 5.630 | 12,949,867 |
| 2025-11-06 | 5.660 | 5.670 | 5.600 | 5.670 | 5.670 | 16,157,417 |
| 2025-11-05 | 5.580 | 5.680 | 5.550 | 5.660 | 5.660 | 16,436,719 |
| 2025-11-04 | 5.610 | 5.670 | 5.580 | 5.610 | 5.610 | 15,866,700 |
| 2025-11-03 | 5.560 | 5.690 | 5.540 | 5.660 | 5.660 | 24,204,736 |
| 2025-10-31 | 5.480 | 5.580 | 5.470 | 5.550 | 5.550 | 13,813,463 |
| 2025-10-30 | 5.610 | 5.620 | 5.500 | 5.510 | 5.510 | 17,309,500 |
| 2025-10-29 | 5.690 | 5.700 | 5.560 | 5.600 | 5.600 | 18,039,000 |
| 2025-10-28 | 5.550 | 5.630 | 5.530 | 5.590 | 5.590 | 14,583,622 |
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.