Huachangda Intelligent Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.570 | 5.630 | 5.540 | 5.620 | 5.620 | 26,279,075 |
| 2025-07-24 | 5.490 | 5.570 | 5.480 | 5.570 | 5.570 | 24,729,600 |
| 2025-07-23 | 5.580 | 5.620 | 5.480 | 5.490 | 5.490 | 25,396,267 |
| 2025-07-22 | 5.600 | 5.630 | 5.540 | 5.600 | 5.600 | 26,664,977 |
| 2025-07-21 | 5.520 | 5.640 | 5.510 | 5.600 | 5.600 | 33,426,090 |
| 2025-07-18 | 5.520 | 5.570 | 5.470 | 5.510 | 5.510 | 23,391,200 |
| 2025-07-17 | 5.460 | 5.530 | 5.420 | 5.530 | 5.530 | 29,720,000 |
| 2025-07-16 | 5.380 | 5.540 | 5.350 | 5.460 | 5.460 | 37,648,400 |
| 2025-07-15 | 5.480 | 5.490 | 5.320 | 5.370 | 5.370 | 27,591,429 |
| 2025-07-14 | 5.460 | 5.490 | 5.430 | 5.490 | 5.490 | 22,967,200 |
| 2025-07-11 | 5.390 | 5.500 | 5.380 | 5.450 | 5.450 | 30,685,900 |
| 2025-07-10 | 5.410 | 5.440 | 5.360 | 5.430 | 5.430 | 18,009,900 |
| 2025-07-09 | 5.380 | 5.460 | 5.380 | 5.410 | 5.410 | 23,336,629 |
| 2025-07-08 | 5.310 | 5.400 | 5.280 | 5.400 | 5.400 | 20,349,800 |
| 2025-07-07 | 5.320 | 5.340 | 5.270 | 5.320 | 5.320 | 15,513,924 |
| 2025-07-04 | 5.360 | 5.430 | 5.320 | 5.350 | 5.350 | 23,984,700 |
| 2025-07-03 | 5.350 | 5.410 | 5.310 | 5.370 | 5.370 | 14,349,400 |
| 2025-07-02 | 5.410 | 5.420 | 5.280 | 5.340 | 5.340 | 20,415,000 |
| 2025-07-01 | 5.450 | 5.490 | 5.380 | 5.420 | 5.420 | 17,215,100 |
| 2025-06-30 | 5.380 | 5.460 | 5.350 | 5.460 | 5.460 | 24,921,308 |
| 2025-06-27 | 5.340 | 5.420 | 5.340 | 5.350 | 5.350 | 18,389,555 |
| 2025-06-26 | 5.390 | 5.440 | 5.350 | 5.360 | 5.360 | 25,970,500 |
| 2025-06-25 | 5.330 | 5.380 | 5.270 | 5.380 | 5.380 | 24,799,200 |
| 2025-06-24 | 5.170 | 5.320 | 5.140 | 5.320 | 5.320 | 29,243,500 |
| 2025-06-23 | 5.000 | 5.160 | 4.990 | 5.150 | 5.150 | 15,236,400 |
| 2025-06-20 | 5.130 | 5.180 | 5.060 | 5.060 | 5.060 | 13,344,604 |
| 2025-06-19 | 5.250 | 5.280 | 5.130 | 5.130 | 5.130 | 20,744,214 |
| 2025-06-18 | 5.240 | 5.280 | 5.190 | 5.270 | 5.270 | 16,371,700 |
| 2025-06-17 | 5.250 | 5.290 | 5.210 | 5.250 | 5.250 | 15,198,300 |
| 2025-06-16 | 5.190 | 5.260 | 5.170 | 5.210 | 5.210 | 13,674,300 |
| 2025-06-13 | 5.330 | 5.340 | 5.200 | 5.200 | 5.200 | 21,741,900 |
| 2025-06-12 | 5.370 | 5.400 | 5.310 | 5.340 | 5.340 | 16,772,900 |
| 2025-06-11 | 5.360 | 5.460 | 5.330 | 5.380 | 5.380 | 18,351,752 |
| 2025-06-10 | 5.430 | 5.450 | 5.260 | 5.350 | 5.350 | 25,395,764 |
| 2025-06-09 | 5.390 | 5.450 | 5.370 | 5.430 | 5.430 | 19,829,668 |
| 2025-06-06 | 5.400 | 5.440 | 5.360 | 5.370 | 5.370 | 22,852,600 |
| 2025-06-05 | 5.340 | 5.580 | 5.270 | 5.470 | 5.470 | 41,914,100 |
| 2025-06-04 | 5.300 | 5.360 | 5.300 | 5.320 | 5.320 | 13,330,100 |
| 2025-06-03 | 5.260 | 5.370 | 5.230 | 5.310 | 5.310 | 13,458,700 |
| 2025-05-30 | 5.410 | 5.420 | 5.280 | 5.290 | 5.290 | 21,767,300 |
| 2025-05-29 | 5.330 | 5.460 | 5.330 | 5.440 | 5.440 | 18,587,900 |
| 2025-05-28 | 5.400 | 5.430 | 5.320 | 5.340 | 5.340 | 14,309,000 |
| 2025-05-27 | 5.350 | 5.400 | 5.270 | 5.390 | 5.390 | 15,565,700 |
| 2025-05-26 | 5.320 | 5.390 | 5.300 | 5.360 | 5.360 | 14,477,245 |
| 2025-05-23 | 5.440 | 5.440 | 5.330 | 5.340 | 5.340 | 22,467,500 |
| 2025-05-22 | 5.510 | 5.570 | 5.430 | 5.440 | 5.440 | 19,941,000 |
| 2025-05-21 | 5.680 | 5.690 | 5.530 | 5.550 | 5.550 | 26,928,101 |
| 2025-05-20 | 5.540 | 5.870 | 5.470 | 5.660 | 5.660 | 47,923,400 |
| 2025-05-19 | 5.410 | 5.580 | 5.330 | 5.570 | 5.570 | 27,235,600 |
| 2025-05-16 | 5.410 | 5.520 | 5.400 | 5.440 | 5.440 | 19,785,224 |
| 2025-05-15 | 5.600 | 5.600 | 5.420 | 5.430 | 5.430 | 25,402,500 |
| 2025-05-14 | 5.590 | 5.670 | 5.540 | 5.590 | 5.590 | 26,375,400 |
| 2025-05-13 | 5.830 | 5.880 | 5.610 | 5.620 | 5.620 | 32,937,724 |
| 2025-05-12 | 5.590 | 5.750 | 5.590 | 5.690 | 5.690 | 36,888,700 |
| 2025-05-09 | 5.700 | 5.760 | 5.510 | 5.550 | 5.550 | 31,341,500 |
| 2025-05-08 | 5.580 | 5.720 | 5.560 | 5.690 | 5.690 | 47,254,700 |
| 2025-05-07 | 5.580 | 5.650 | 5.430 | 5.580 | 5.580 | 41,666,296 |
| 2025-05-06 | 5.250 | 5.520 | 5.240 | 5.520 | 5.520 | 51,459,618 |
| 2025-04-30 | 5.200 | 5.280 | 5.160 | 5.190 | 5.190 | 30,444,600 |
| 2025-04-29 | 5.220 | 5.300 | 5.160 | 5.240 | 5.240 | 17,681,400 |
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.