Huachangda Intelligent Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.250 | 5.290 | 5.150 | 5.190 | 5.190 | 19,085,300 |
| 2025-04-25 | 5.320 | 5.340 | 5.260 | 5.290 | 5.290 | 19,348,600 |
| 2025-04-24 | 5.430 | 5.450 | 5.280 | 5.290 | 5.290 | 27,821,200 |
| 2025-04-23 | 5.340 | 5.480 | 5.310 | 5.460 | 5.460 | 35,522,616 |
| 2025-04-22 | 5.380 | 5.390 | 5.260 | 5.300 | 5.300 | 21,448,288 |
| 2025-04-21 | 5.260 | 5.390 | 5.180 | 5.380 | 5.380 | 28,080,218 |
| 2025-04-18 | 5.200 | 5.300 | 5.140 | 5.260 | 5.260 | 35,734,596 |
| 2025-04-17 | 5.400 | 5.510 | 5.380 | 5.380 | 5.380 | 22,894,300 |
| 2025-04-16 | 5.600 | 5.650 | 5.360 | 5.450 | 5.450 | 36,312,300 |
| 2025-04-15 | 5.550 | 5.740 | 5.490 | 5.660 | 5.660 | 43,314,924 |
| 2025-04-14 | 5.530 | 5.620 | 5.490 | 5.540 | 5.540 | 34,333,988 |
| 2025-04-11 | 5.250 | 5.480 | 5.220 | 5.420 | 5.420 | 35,328,447 |
| 2025-04-10 | 5.450 | 5.630 | 5.360 | 5.370 | 5.370 | 54,312,422 |
| 2025-04-09 | 4.910 | 5.270 | 4.390 | 5.210 | 5.210 | 64,948,638 |
| 2025-04-08 | 4.980 | 5.300 | 4.900 | 5.040 | 5.040 | 49,748,693 |
| 2025-04-07 | 5.730 | 5.850 | 4.940 | 4.940 | 4.940 | 71,382,351 |
| 2025-04-03 | 6.060 | 6.220 | 5.990 | 6.170 | 6.170 | 23,470,029 |
| 2025-04-02 | 6.060 | 6.260 | 6.040 | 6.130 | 6.130 | 25,682,900 |
| 2025-04-01 | 6.090 | 6.150 | 6.050 | 6.060 | 6.060 | 19,387,900 |
| 2025-03-31 | 6.150 | 6.150 | 5.920 | 6.080 | 6.080 | 35,260,985 |
| 2025-03-28 | 6.320 | 6.400 | 6.180 | 6.210 | 6.210 | 28,870,100 |
| 2025-03-27 | 6.430 | 6.480 | 6.270 | 6.320 | 6.320 | 30,279,600 |
| 2025-03-26 | 6.330 | 6.610 | 6.300 | 6.450 | 6.450 | 38,630,300 |
| 2025-03-25 | 6.440 | 6.550 | 6.310 | 6.330 | 6.330 | 35,633,044 |
| 2025-03-24 | 6.760 | 6.770 | 6.180 | 6.480 | 6.480 | 75,534,858 |
| 2025-03-21 | 7.050 | 7.090 | 6.720 | 6.750 | 6.750 | 70,269,348 |
| 2025-03-20 | 7.160 | 7.290 | 7.100 | 7.120 | 7.120 | 69,809,600 |
| 2025-03-19 | 6.930 | 7.350 | 6.920 | 7.200 | 7.200 | 116,363,302 |
| 2025-03-18 | 6.950 | 7.020 | 6.890 | 6.960 | 6.960 | 40,375,800 |
| 2025-03-17 | 6.920 | 6.980 | 6.830 | 6.940 | 6.940 | 44,125,611 |
| 2025-03-14 | 6.720 | 6.920 | 6.630 | 6.870 | 6.870 | 48,102,512 |
| 2025-03-13 | 7.110 | 7.200 | 6.670 | 6.750 | 6.750 | 82,553,602 |
| 2025-03-12 | 7.220 | 7.270 | 7.110 | 7.140 | 7.140 | 68,119,100 |
| 2025-03-11 | 7.000 | 7.350 | 6.900 | 7.230 | 7.230 | 87,004,237 |
| 2025-03-10 | 7.060 | 7.250 | 7.000 | 7.160 | 7.160 | 75,890,152 |
| 2025-03-07 | 7.090 | 7.200 | 6.940 | 7.020 | 7.020 | 69,902,100 |
| 2025-03-06 | 7.020 | 7.210 | 7.020 | 7.150 | 7.150 | 76,246,209 |
| 2025-03-05 | 6.870 | 7.040 | 6.840 | 7.010 | 7.010 | 65,391,515 |
| 2025-03-04 | 6.700 | 7.020 | 6.660 | 6.930 | 6.930 | 64,701,100 |
| 2025-03-03 | 6.850 | 7.020 | 6.710 | 6.770 | 6.770 | 68,393,013 |
| 2025-02-28 | 7.230 | 7.260 | 6.750 | 6.780 | 6.780 | 95,647,868 |
| 2025-02-27 | 7.470 | 7.600 | 7.140 | 7.300 | 7.300 | 122,186,611 |
| 2025-02-26 | 7.650 | 7.860 | 7.360 | 7.500 | 7.500 | 139,791,728 |
| 2025-02-25 | 7.500 | 7.870 | 7.430 | 7.570 | 7.570 | 129,180,421 |
| 2025-02-24 | 7.310 | 7.910 | 7.000 | 7.740 | 7.740 | 184,019,056 |
| 2025-02-21 | 7.230 | 7.610 | 7.150 | 7.320 | 7.320 | 156,344,752 |
| 2025-02-20 | 7.230 | 7.380 | 7.110 | 7.300 | 7.300 | 158,850,057 |
| 2025-02-19 | 6.640 | 7.550 | 6.630 | 7.220 | 7.220 | 213,238,650 |
| 2025-02-18 | 6.770 | 6.860 | 6.590 | 6.630 | 6.630 | 128,800,905 |
| 2025-02-17 | 6.120 | 7.160 | 6.120 | 7.000 | 7.000 | 212,318,403 |
| 2025-02-14 | 6.240 | 6.300 | 6.110 | 6.140 | 6.140 | 70,608,110 |
| 2025-02-13 | 6.460 | 6.790 | 6.300 | 6.320 | 6.320 | 125,215,903 |
| 2025-02-12 | 6.170 | 6.340 | 6.130 | 6.300 | 6.300 | 67,667,039 |
| 2025-02-11 | 6.270 | 6.270 | 6.120 | 6.200 | 6.200 | 52,447,200 |
| 2025-02-10 | 6.210 | 6.290 | 6.170 | 6.280 | 6.280 | 69,649,193 |
| 2025-02-07 | 6.200 | 6.310 | 6.100 | 6.240 | 6.240 | 89,730,402 |
| 2025-02-06 | 5.890 | 6.220 | 5.870 | 6.190 | 6.190 | 75,274,481 |
| 2025-02-05 | 5.750 | 5.950 | 5.750 | 5.910 | 5.910 | 50,098,700 |
| 2025-01-27 | 6.040 | 6.050 | 5.680 | 5.680 | 5.680 | 47,206,600 |
| 2025-01-24 | 5.850 | 5.970 | 5.740 | 5.940 | 5.940 | 49,273,700 |
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.