Huachangda Intelligent Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.940 | 6.140 | 5.820 | 5.830 | 5.830 | 65,810,705 |
| 2025-01-22 | 6.110 | 6.180 | 5.780 | 5.810 | 5.810 | 71,690,288 |
| 2025-01-21 | 6.000 | 6.510 | 6.000 | 6.190 | 6.190 | 92,631,102 |
| 2025-01-20 | 6.020 | 6.070 | 5.910 | 5.960 | 5.960 | 41,413,785 |
| 2025-01-17 | 6.020 | 6.110 | 5.910 | 5.940 | 5.940 | 48,465,500 |
| 2025-01-16 | 6.160 | 6.200 | 5.960 | 6.050 | 6.050 | 73,264,722 |
| 2025-01-15 | 6.200 | 6.260 | 6.100 | 6.120 | 6.120 | 65,215,961 |
| 2025-01-14 | 5.780 | 6.270 | 5.770 | 6.270 | 6.270 | 100,829,602 |
| 2025-01-13 | 5.450 | 6.010 | 5.370 | 5.810 | 5.810 | 77,441,075 |
| 2025-01-10 | 5.720 | 5.960 | 5.540 | 5.550 | 5.550 | 79,028,420 |
| 2025-01-09 | 5.620 | 5.790 | 5.590 | 5.720 | 5.720 | 57,115,600 |
| 2025-01-08 | 5.550 | 5.780 | 5.340 | 5.700 | 5.700 | 81,631,200 |
| 2025-01-07 | 5.320 | 5.580 | 5.280 | 5.580 | 5.580 | 57,723,836 |
| 2025-01-06 | 5.350 | 5.390 | 5.130 | 5.260 | 5.260 | 45,555,600 |
| 2025-01-03 | 5.790 | 5.850 | 5.300 | 5.300 | 5.300 | 70,390,554 |
| 2025-01-02 | 5.840 | 5.970 | 5.650 | 5.760 | 5.760 | 57,556,904 |
| 2024-12-31 | 6.230 | 6.290 | 5.830 | 5.850 | 5.850 | 69,909,800 |
| 2024-12-30 | 6.630 | 6.640 | 6.200 | 6.230 | 6.230 | 85,635,279 |
| 2024-12-27 | 6.750 | 7.060 | 6.720 | 6.830 | 6.830 | 71,940,300 |
| 2024-12-26 | 6.470 | 6.970 | 6.380 | 6.820 | 6.820 | 85,934,516 |
| 2024-12-25 | 6.660 | 7.090 | 6.600 | 6.620 | 6.620 | 90,503,165 |
| 2024-12-24 | 6.430 | 6.660 | 6.330 | 6.440 | 6.440 | 63,944,006 |
| 2024-12-23 | 7.280 | 7.290 | 6.330 | 6.350 | 6.350 | 118,772,306 |
| 2024-12-20 | 7.150 | 7.430 | 7.120 | 7.300 | 7.300 | 84,191,503 |
| 2024-12-19 | 7.080 | 7.280 | 6.960 | 7.110 | 7.110 | 68,529,387 |
| 2024-12-18 | 7.120 | 7.420 | 7.040 | 7.260 | 7.260 | 90,132,400 |
| 2024-12-17 | 7.260 | 7.370 | 7.030 | 7.110 | 7.110 | 84,186,100 |
| 2024-12-16 | 7.570 | 7.630 | 7.200 | 7.250 | 7.250 | 102,528,554 |
| 2024-12-13 | 7.940 | 8.050 | 7.530 | 7.540 | 7.540 | 159,908,236 |
| 2024-12-12 | 7.900 | 8.600 | 7.870 | 8.130 | 8.130 | 196,859,378 |
| 2024-12-11 | 8.600 | 8.870 | 7.910 | 8.100 | 8.100 | 318,586,734 |
| 2024-12-10 | 7.330 | 8.420 | 7.080 | 8.420 | 8.420 | 152,399,638 |
| 2024-12-09 | 6.820 | 7.280 | 6.760 | 7.020 | 7.020 | 122,314,977 |
| 2024-12-06 | 6.850 | 7.030 | 6.650 | 6.920 | 6.920 | 119,603,377 |
| 2024-12-05 | 6.980 | 7.150 | 6.820 | 6.950 | 6.950 | 116,346,185 |
| 2024-12-04 | 6.650 | 7.150 | 6.630 | 6.900 | 6.900 | 151,956,243 |
| 2024-12-03 | 6.860 | 7.020 | 6.670 | 6.750 | 6.750 | 119,644,985 |
| 2024-12-02 | 6.670 | 7.200 | 6.590 | 6.980 | 6.980 | 178,155,079 |
| 2024-11-29 | 6.010 | 6.970 | 5.960 | 6.680 | 6.680 | 162,652,659 |
| 2024-11-28 | 6.330 | 6.480 | 6.060 | 6.110 | 6.110 | 72,396,831 |
| 2024-11-27 | 6.080 | 6.180 | 5.880 | 6.160 | 6.160 | 60,610,421 |
| 2024-11-26 | 6.040 | 6.370 | 6.000 | 6.230 | 6.230 | 90,252,840 |
| 2024-11-25 | 6.060 | 6.150 | 5.820 | 6.040 | 6.040 | 65,830,905 |
| 2024-11-22 | 6.350 | 6.640 | 6.150 | 6.180 | 6.180 | 94,003,971 |
| 2024-11-21 | 6.640 | 6.660 | 6.330 | 6.400 | 6.400 | 98,538,647 |
| 2024-11-20 | 6.130 | 6.810 | 6.040 | 6.640 | 6.640 | 134,865,493 |
| 2024-11-19 | 5.790 | 6.150 | 5.790 | 6.140 | 6.140 | 81,518,014 |
| 2024-11-18 | 6.220 | 6.350 | 5.780 | 5.830 | 5.830 | 81,080,455 |
| 2024-11-15 | 6.560 | 6.620 | 6.100 | 6.100 | 6.100 | 106,571,014 |
| 2024-11-14 | 6.350 | 6.880 | 6.180 | 6.650 | 6.650 | 142,825,494 |
| 2024-11-13 | 6.520 | 6.550 | 6.110 | 6.420 | 6.420 | 127,825,119 |
| 2024-11-12 | 7.140 | 7.170 | 6.500 | 6.620 | 6.620 | 149,972,765 |
| 2024-11-11 | 6.610 | 7.160 | 6.600 | 7.090 | 7.090 | 184,527,537 |
| 2024-11-08 | 7.060 | 7.470 | 6.700 | 6.730 | 6.730 | 255,605,762 |
| 2024-11-07 | 7.600 | 8.270 | 6.980 | 7.080 | 7.080 | 356,496,494 |
| 2024-11-06 | 5.780 | 6.980 | 5.760 | 6.980 | 6.980 | 239,544,898 |
| 2024-11-05 | 5.520 | 6.050 | 5.520 | 5.820 | 5.820 | 151,592,442 |
| 2024-11-04 | 5.490 | 5.830 | 5.090 | 5.510 | 5.510 | 138,831,754 |
| 2024-11-01 | 6.220 | 6.350 | 5.470 | 5.650 | 5.650 | 223,096,793 |
| 2024-10-31 | 5.950 | 6.760 | 5.510 | 6.230 | 6.230 | 297,369,615 |
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.