Huachangda Intelligent Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.580 | 6.470 | 5.400 | 5.820 | 5.820 | 326,005,849 |
| 2024-10-29 | 4.790 | 5.580 | 4.790 | 5.580 | 5.580 | 224,920,264 |
| 2024-10-28 | 4.360 | 4.780 | 4.230 | 4.650 | 4.650 | 96,086,268 |
| 2024-10-25 | 4.080 | 4.380 | 4.070 | 4.380 | 4.380 | 83,513,002 |
| 2024-10-24 | 4.130 | 4.160 | 4.040 | 4.050 | 4.050 | 29,936,541 |
| 2024-10-23 | 4.150 | 4.200 | 4.120 | 4.140 | 4.140 | 35,929,247 |
| 2024-10-22 | 4.090 | 4.230 | 4.060 | 4.180 | 4.180 | 56,106,231 |
| 2024-10-21 | 4.020 | 4.190 | 3.990 | 4.100 | 4.100 | 47,583,918 |
| 2024-10-18 | 3.870 | 4.090 | 3.860 | 4.020 | 4.020 | 42,708,171 |
| 2024-10-17 | 3.910 | 4.040 | 3.890 | 3.930 | 3.930 | 41,507,854 |
| 2024-10-16 | 3.820 | 3.980 | 3.820 | 3.880 | 3.880 | 32,365,400 |
| 2024-10-15 | 3.930 | 4.030 | 3.840 | 3.900 | 3.900 | 39,933,895 |
| 2024-10-14 | 3.820 | 3.940 | 3.800 | 3.930 | 3.930 | 39,056,584 |
| 2024-10-11 | 4.010 | 4.100 | 3.760 | 3.800 | 3.800 | 57,889,783 |
| 2024-10-10 | 3.930 | 4.110 | 3.890 | 3.990 | 3.990 | 57,886,025 |
| 2024-10-09 | 4.140 | 4.200 | 3.860 | 3.870 | 3.870 | 83,531,809 |
| 2024-10-08 | 4.560 | 4.570 | 4.000 | 4.370 | 4.370 | 125,905,117 |
| 2024-09-30 | 3.510 | 3.840 | 3.380 | 3.810 | 3.810 | 93,301,806 |
| 2024-09-27 | 3.270 | 3.410 | 3.210 | 3.340 | 3.340 | 38,949,926 |
| 2024-09-26 | 3.130 | 3.220 | 3.110 | 3.220 | 3.220 | 18,549,145 |
| 2024-09-25 | 3.130 | 3.210 | 3.120 | 3.130 | 3.130 | 21,939,145 |
| 2024-09-24 | 3.040 | 3.120 | 3.010 | 3.120 | 3.120 | 17,551,471 |
| 2024-09-23 | 3.050 | 3.060 | 3.010 | 3.030 | 3.030 | 10,237,300 |
| 2024-09-20 | 3.000 | 3.070 | 2.990 | 3.070 | 3.070 | 14,507,113 |
| 2024-09-19 | 2.900 | 3.030 | 2.900 | 3.020 | 3.020 | 13,188,919 |
| 2024-09-18 | 2.950 | 2.950 | 2.840 | 2.890 | 2.890 | 9,902,400 |
| 2024-09-13 | 3.000 | 3.010 | 2.940 | 2.950 | 2.950 | 8,421,400 |
| 2024-09-12 | 2.960 | 3.050 | 2.960 | 3.000 | 3.000 | 10,087,802 |
| 2024-09-11 | 2.990 | 3.010 | 2.950 | 2.980 | 2.980 | 7,847,180 |
| 2024-09-10 | 2.930 | 3.020 | 2.910 | 3.000 | 3.000 | 10,234,489 |
| 2024-09-09 | 2.950 | 2.980 | 2.920 | 2.950 | 2.950 | 7,867,200 |
| 2024-09-06 | 3.050 | 3.050 | 2.940 | 2.960 | 2.960 | 13,041,289 |
| 2024-09-05 | 3.030 | 3.050 | 3.010 | 3.050 | 3.050 | 10,053,900 |
| 2024-09-04 | 3.050 | 3.090 | 3.010 | 3.020 | 3.020 | 14,066,680 |
| 2024-09-03 | 3.050 | 3.120 | 3.020 | 3.080 | 3.080 | 17,158,286 |
| 2024-09-02 | 3.070 | 3.100 | 3.040 | 3.050 | 3.050 | 18,216,297 |
| 2024-08-30 | 3.010 | 3.130 | 3.010 | 3.100 | 3.100 | 27,053,000 |
| 2024-08-29 | 2.880 | 3.080 | 2.860 | 3.030 | 3.030 | 25,045,981 |
| 2024-08-28 | 2.820 | 3.040 | 2.820 | 2.920 | 2.920 | 23,915,355 |
| 2024-08-27 | 2.880 | 2.890 | 2.790 | 2.810 | 2.810 | 17,100,828 |
| 2024-08-26 | 2.890 | 2.930 | 2.880 | 2.900 | 2.900 | 15,284,124 |
| 2024-08-23 | 3.000 | 3.020 | 2.900 | 2.900 | 2.900 | 26,698,489 |
| 2024-08-22 | 3.160 | 3.240 | 3.030 | 3.040 | 3.040 | 48,187,187 |
| 2024-08-21 | 2.990 | 3.470 | 2.950 | 3.270 | 3.270 | 65,613,252 |
| 2024-08-20 | 2.990 | 3.020 | 2.940 | 3.010 | 3.010 | 14,892,046 |
| 2024-08-19 | 3.080 | 3.090 | 2.980 | 3.000 | 3.000 | 22,999,739 |
| 2024-08-16 | 3.070 | 3.170 | 3.010 | 3.080 | 3.080 | 34,107,319 |
| 2024-08-15 | 2.920 | 3.070 | 2.890 | 3.040 | 3.040 | 26,575,150 |
| 2024-08-14 | 2.930 | 2.970 | 2.900 | 2.930 | 2.930 | 16,033,600 |
| 2024-08-13 | 2.850 | 2.920 | 2.800 | 2.910 | 2.910 | 18,683,103 |
| 2024-08-12 | 2.840 | 2.860 | 2.810 | 2.840 | 2.840 | 8,497,300 |
| 2024-08-09 | 2.860 | 2.880 | 2.830 | 2.840 | 2.840 | 5,796,900 |
| 2024-08-08 | 2.850 | 2.880 | 2.780 | 2.860 | 2.860 | 10,441,440 |
| 2024-08-07 | 2.900 | 2.910 | 2.850 | 2.870 | 2.870 | 7,586,800 |
| 2024-08-06 | 2.820 | 2.910 | 2.820 | 2.900 | 2.900 | 9,918,600 |
| 2024-08-05 | 2.880 | 2.910 | 2.790 | 2.800 | 2.800 | 8,628,257 |
| 2024-08-02 | 2.940 | 2.960 | 2.880 | 2.890 | 2.890 | 9,964,000 |
| 2024-08-01 | 2.920 | 2.980 | 2.920 | 2.950 | 2.950 | 10,968,500 |
| 2024-07-31 | 2.860 | 2.940 | 2.830 | 2.940 | 2.940 | 12,657,400 |
| 2024-07-30 | 2.820 | 2.860 | 2.780 | 2.840 | 2.840 | 7,214,100 |
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.