Huachangda Intelligent Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.650 | 5.670 | 5.550 | 5.580 | 5.580 | 20,798,900 |
| 2025-10-24 | 5.580 | 5.720 | 5.570 | 5.630 | 5.630 | 26,014,355 |
| 2025-10-23 | 5.610 | 5.670 | 5.440 | 5.590 | 5.590 | 27,938,900 |
| 2025-10-22 | 5.410 | 5.540 | 5.360 | 5.450 | 5.450 | 14,960,816 |
| 2025-10-21 | 5.330 | 5.430 | 5.270 | 5.420 | 5.420 | 14,716,346 |
| 2025-10-20 | 5.310 | 5.360 | 5.280 | 5.310 | 5.310 | 15,470,967 |
| 2025-10-17 | 5.370 | 5.410 | 5.220 | 5.250 | 5.250 | 21,483,755 |
| 2025-10-16 | 5.440 | 5.440 | 5.370 | 5.380 | 5.380 | 14,591,489 |
| 2025-10-15 | 5.440 | 5.470 | 5.350 | 5.460 | 5.460 | 16,743,237 |
| 2025-10-14 | 5.520 | 5.590 | 5.380 | 5.410 | 5.410 | 21,211,900 |
| 2025-10-13 | 5.360 | 5.510 | 5.180 | 5.500 | 5.500 | 26,362,201 |
| 2025-10-10 | 5.510 | 5.620 | 5.510 | 5.530 | 5.530 | 22,829,200 |
| 2025-10-09 | 5.480 | 5.630 | 5.410 | 5.570 | 5.570 | 27,668,541 |
| 2025-09-30 | 5.500 | 5.600 | 5.460 | 5.480 | 5.480 | 24,346,554 |
| 2025-09-29 | 5.420 | 5.510 | 5.350 | 5.480 | 5.480 | 19,637,501 |
| 2025-09-26 | 5.590 | 5.590 | 5.430 | 5.430 | 5.430 | 29,905,765 |
| 2025-09-25 | 5.650 | 5.740 | 5.580 | 5.590 | 5.590 | 25,709,578 |
| 2025-09-24 | 5.560 | 5.640 | 5.510 | 5.640 | 5.640 | 27,326,700 |
| 2025-09-23 | 5.800 | 5.820 | 5.460 | 5.570 | 5.570 | 43,739,687 |
| 2025-09-22 | 5.790 | 5.870 | 5.750 | 5.830 | 5.830 | 21,602,387 |
| 2025-09-19 | 5.920 | 6.030 | 5.790 | 5.820 | 5.820 | 36,617,071 |
| 2025-09-18 | 6.070 | 6.190 | 5.900 | 5.970 | 5.970 | 55,208,700 |
| 2025-09-17 | 6.100 | 6.240 | 6.030 | 6.130 | 6.130 | 58,231,139 |
| 2025-09-16 | 5.850 | 6.120 | 5.830 | 6.120 | 6.120 | 66,380,091 |
| 2025-09-15 | 5.810 | 5.930 | 5.760 | 5.840 | 5.840 | 31,238,800 |
| 2025-09-12 | 5.800 | 5.860 | 5.750 | 5.780 | 5.780 | 26,446,604 |
| 2025-09-11 | 5.650 | 5.830 | 5.580 | 5.820 | 5.820 | 35,989,231 |
| 2025-09-10 | 5.720 | 5.790 | 5.670 | 5.670 | 5.670 | 23,346,990 |
| 2025-09-09 | 5.830 | 5.840 | 5.710 | 5.730 | 5.730 | 25,598,728 |
| 2025-09-08 | 5.860 | 5.970 | 5.790 | 5.850 | 5.850 | 30,183,159 |
| 2025-09-05 | 5.660 | 5.820 | 5.640 | 5.810 | 5.810 | 29,779,122 |
| 2025-09-04 | 5.780 | 5.870 | 5.590 | 5.660 | 5.660 | 36,463,722 |
| 2025-09-03 | 6.020 | 6.120 | 5.680 | 5.760 | 5.760 | 42,628,118 |
| 2025-09-02 | 6.130 | 6.140 | 5.860 | 6.030 | 6.030 | 51,309,847 |
| 2025-09-01 | 6.030 | 6.150 | 5.980 | 6.140 | 6.140 | 43,082,570 |
| 2025-08-29 | 6.060 | 6.150 | 5.980 | 6.040 | 6.040 | 40,257,495 |
| 2025-08-28 | 6.000 | 6.100 | 5.820 | 6.090 | 6.090 | 53,964,411 |
| 2025-08-27 | 6.240 | 6.310 | 5.940 | 5.970 | 5.970 | 80,362,129 |
| 2025-08-26 | 6.290 | 6.380 | 6.190 | 6.320 | 6.320 | 55,959,713 |
| 2025-08-25 | 6.420 | 6.480 | 6.260 | 6.310 | 6.310 | 76,678,006 |
| 2025-08-22 | 6.380 | 6.510 | 6.350 | 6.420 | 6.420 | 72,983,812 |
| 2025-08-21 | 6.800 | 6.950 | 6.420 | 6.490 | 6.490 | 124,280,678 |
| 2025-08-20 | 5.950 | 6.870 | 5.920 | 6.580 | 6.580 | 175,820,472 |
| 2025-08-19 | 5.880 | 6.050 | 5.810 | 5.980 | 5.980 | 58,626,810 |
| 2025-08-18 | 5.810 | 5.880 | 5.760 | 5.880 | 5.880 | 45,821,301 |
| 2025-08-15 | 5.670 | 5.820 | 5.660 | 5.780 | 5.780 | 35,010,666 |
| 2025-08-14 | 5.800 | 5.810 | 5.620 | 5.670 | 5.670 | 34,649,092 |
| 2025-08-13 | 5.800 | 5.800 | 5.740 | 5.780 | 5.780 | 24,598,741 |
| 2025-08-12 | 5.770 | 5.940 | 5.680 | 5.810 | 5.810 | 38,066,355 |
| 2025-08-11 | 5.720 | 5.830 | 5.720 | 5.790 | 5.790 | 30,728,200 |
| 2025-08-08 | 5.740 | 5.820 | 5.720 | 5.720 | 5.720 | 31,989,770 |
| 2025-08-07 | 5.810 | 5.850 | 5.730 | 5.760 | 5.760 | 36,591,036 |
| 2025-08-06 | 5.690 | 5.850 | 5.690 | 5.810 | 5.810 | 60,549,451 |
| 2025-08-05 | 5.730 | 5.890 | 5.650 | 5.690 | 5.690 | 70,769,000 |
| 2025-08-04 | 5.350 | 5.750 | 5.320 | 5.660 | 5.660 | 74,760,789 |
| 2025-08-01 | 5.340 | 5.420 | 5.330 | 5.380 | 5.380 | 16,221,038 |
| 2025-07-31 | 5.390 | 5.460 | 5.330 | 5.350 | 5.350 | 22,715,727 |
| 2025-07-30 | 5.490 | 5.500 | 5.350 | 5.410 | 5.410 | 29,607,067 |
| 2025-07-29 | 5.550 | 5.570 | 5.440 | 5.510 | 5.510 | 30,108,000 |
| 2025-07-28 | 5.620 | 5.650 | 5.570 | 5.580 | 5.580 | 20,657,599 |
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.