Chengdu Huaqi Houpu Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.840 | 8.100 | 7.730 | 7.770 | 7.770 | 4,078,286 |
| 2024-07-26 | 7.570 | 7.810 | 7.500 | 7.780 | 7.780 | 4,047,686 |
| 2024-07-25 | 7.460 | 7.630 | 7.380 | 7.490 | 7.490 | 2,033,200 |
| 2024-07-24 | 7.620 | 7.660 | 7.420 | 7.450 | 7.450 | 2,633,600 |
| 2024-07-23 | 7.780 | 7.850 | 7.580 | 7.590 | 7.590 | 2,789,490 |
| 2024-07-22 | 7.720 | 7.780 | 7.650 | 7.760 | 7.760 | 2,325,100 |
| 2024-07-19 | 7.620 | 7.760 | 7.480 | 7.720 | 7.720 | 3,375,200 |
| 2024-07-18 | 7.620 | 7.700 | 7.420 | 7.640 | 7.640 | 3,017,500 |
| 2024-07-17 | 7.850 | 7.890 | 7.600 | 7.600 | 7.600 | 3,492,000 |
| 2024-07-16 | 8.080 | 8.150 | 7.860 | 7.890 | 7.890 | 4,394,300 |
| 2024-07-15 | 8.120 | 8.250 | 7.930 | 8.170 | 8.170 | 5,689,646 |
| 2024-07-12 | 8.040 | 8.160 | 7.980 | 8.050 | 8.050 | 2,862,050 |
| 2024-07-11 | 7.760 | 8.100 | 7.760 | 8.030 | 8.030 | 4,447,300 |
| 2024-07-10 | 7.800 | 7.860 | 7.590 | 7.630 | 7.630 | 2,465,471 |
| 2024-07-09 | 7.770 | 7.840 | 7.420 | 7.810 | 7.810 | 3,838,134 |
| 2024-07-08 | 7.890 | 7.940 | 7.650 | 7.690 | 7.690 | 2,647,100 |
| 2024-07-05 | 7.960 | 7.990 | 7.780 | 7.940 | 7.940 | 2,037,491 |
| 2024-07-04 | 8.150 | 8.170 | 7.820 | 7.840 | 7.840 | 2,838,500 |
| 2024-07-03 | 8.060 | 8.130 | 8.000 | 8.050 | 8.050 | 2,112,275 |
| 2024-07-02 | 7.950 | 8.150 | 7.920 | 8.060 | 8.060 | 3,161,000 |
| 2024-07-01 | 7.880 | 8.050 | 7.790 | 7.970 | 7.970 | 3,047,511 |
| 2024-06-28 | 7.870 | 8.100 | 7.850 | 7.880 | 7.880 | 2,888,100 |
| 2024-06-27 | 8.010 | 8.130 | 7.860 | 7.860 | 7.860 | 3,751,900 |
| 2024-06-26 | 7.700 | 8.110 | 7.580 | 8.070 | 8.070 | 3,850,550 |
| 2024-06-25 | 7.730 | 7.880 | 7.590 | 7.670 | 7.670 | 2,965,929 |
| 2024-06-24 | 8.010 | 8.030 | 7.700 | 7.710 | 7.710 | 3,377,137 |
| 2024-06-21 | 8.140 | 8.190 | 8.030 | 8.030 | 8.030 | 2,257,450 |
| 2024-06-20 | 8.430 | 8.500 | 8.120 | 8.130 | 8.130 | 3,505,422 |
| 2024-06-19 | 8.580 | 8.590 | 8.400 | 8.420 | 8.420 | 2,917,700 |
| 2024-06-18 | 8.380 | 8.530 | 8.380 | 8.500 | 8.500 | 2,829,800 |
| 2024-06-17 | 8.320 | 8.480 | 8.320 | 8.340 | 8.340 | 2,324,700 |
| 2024-06-14 | 8.490 | 8.550 | 8.330 | 8.430 | 8.430 | 2,749,700 |
| 2024-06-13 | 8.570 | 8.600 | 8.460 | 8.500 | 8.500 | 2,845,916 |
| 2024-06-12 | 8.410 | 8.620 | 8.370 | 8.570 | 8.570 | 4,069,593 |
| 2024-06-11 | 8.470 | 8.480 | 8.310 | 8.410 | 8.410 | 3,573,692 |
| 2024-06-07 | 8.290 | 8.540 | 8.260 | 8.500 | 8.500 | 5,457,364 |
| 2024-06-06 | 8.780 | 8.810 | 8.120 | 8.190 | 8.190 | 7,664,689 |
| 2024-06-05 | 8.930 | 8.990 | 8.720 | 8.720 | 8.720 | 3,358,200 |
| 2024-06-04 | 9.000 | 9.140 | 8.820 | 8.930 | 8.930 | 5,582,370 |
| 2024-06-03 | 9.230 | 9.460 | 9.070 | 9.070 | 9.070 | 5,283,765 |
| 2024-05-31 | 9.250 | 9.440 | 9.110 | 9.300 | 9.300 | 7,245,429 |
| 2024-05-30 | 9.290 | 9.590 | 9.180 | 9.370 | 9.370 | 9,772,588 |
| 2024-05-29 | 9.190 | 9.350 | 9.100 | 9.170 | 9.170 | 3,362,929 |
| 2024-05-28 | 9.100 | 9.270 | 9.000 | 9.200 | 9.200 | 4,126,800 |
| 2024-05-27 | 9.000 | 9.090 | 8.840 | 9.070 | 9.070 | 3,377,200 |
| 2024-05-24 | 9.160 | 9.220 | 8.780 | 9.020 | 9.020 | 5,144,032 |
| 2024-05-23 | 9.370 | 9.520 | 9.120 | 9.250 | 9.250 | 8,014,633 |
| 2024-05-22 | 9.270 | 9.430 | 9.210 | 9.360 | 9.360 | 3,706,157 |
| 2024-05-21 | 9.400 | 9.460 | 9.200 | 9.270 | 9.270 | 4,482,434 |
| 2024-05-20 | 9.400 | 9.650 | 9.300 | 9.480 | 9.480 | 4,867,484 |
| 2024-05-17 | 9.270 | 9.440 | 9.200 | 9.400 | 9.400 | 3,690,274 |
| 2024-05-16 | 9.300 | 9.440 | 9.250 | 9.340 | 9.340 | 3,873,588 |
| 2024-05-15 | 9.270 | 9.520 | 9.140 | 9.300 | 9.300 | 4,347,170 |
| 2024-05-14 | 9.360 | 9.500 | 9.190 | 9.270 | 9.270 | 4,946,530 |
| 2024-05-13 | 9.570 | 9.590 | 9.270 | 9.370 | 9.370 | 7,384,600 |
| 2024-05-10 | 10.050 | 10.100 | 9.640 | 9.680 | 9.680 | 8,157,719 |
| 2024-05-09 | 9.980 | 10.230 | 9.910 | 10.050 | 10.050 | 8,922,073 |
| 2024-05-08 | 9.850 | 10.600 | 9.770 | 10.040 | 10.040 | 15,936,300 |
| 2024-05-07 | 9.550 | 10.120 | 9.440 | 9.950 | 9.950 | 11,795,958 |
| 2024-05-06 | 9.500 | 9.630 | 9.470 | 9.540 | 9.540 | 5,240,870 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-10 | 0.0120 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.