Chengdu Huaqi Houpu Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.630 | 9.690 | 9.240 | 9.390 | 9.390 | 6,561,687 |
| 2024-04-29 | 9.200 | 9.580 | 9.170 | 9.580 | 9.580 | 8,007,879 |
| 2024-04-26 | 8.800 | 9.250 | 8.700 | 9.150 | 9.150 | 8,550,300 |
| 2024-04-25 | 9.500 | 9.610 | 9.230 | 9.260 | 9.260 | 5,906,343 |
| 2024-04-24 | 9.230 | 9.320 | 9.190 | 9.280 | 9.280 | 4,802,414 |
| 2024-04-23 | 9.060 | 9.230 | 8.980 | 9.150 | 9.150 | 5,084,780 |
| 2024-04-22 | 9.090 | 9.150 | 8.630 | 9.000 | 9.000 | 5,765,651 |
| 2024-04-19 | 9.230 | 9.350 | 9.010 | 9.110 | 9.110 | 7,092,721 |
| 2024-04-18 | 9.380 | 9.710 | 9.210 | 9.230 | 9.230 | 11,938,090 |
| 2024-04-17 | 8.650 | 9.980 | 8.650 | 9.520 | 9.520 | 13,015,759 |
| 2024-04-16 | 9.350 | 9.350 | 8.290 | 8.400 | 8.400 | 10,681,516 |
| 2024-04-15 | 10.010 | 10.110 | 9.220 | 9.400 | 9.400 | 8,987,202 |
| 2024-04-12 | 10.190 | 10.280 | 9.940 | 9.990 | 9.990 | 5,009,703 |
| 2024-04-11 | 10.140 | 10.420 | 10.050 | 10.190 | 10.190 | 5,115,228 |
| 2024-04-10 | 10.630 | 10.630 | 10.150 | 10.240 | 10.240 | 6,576,871 |
| 2024-04-09 | 10.580 | 10.740 | 10.480 | 10.640 | 10.640 | 5,104,169 |
| 2024-04-08 | 10.860 | 10.970 | 10.520 | 10.580 | 10.580 | 5,132,898 |
| 2024-04-03 | 10.990 | 11.070 | 10.700 | 10.850 | 10.850 | 6,927,825 |
| 2024-04-02 | 11.140 | 11.410 | 10.990 | 11.080 | 11.080 | 7,252,073 |
| 2024-04-01 | 11.060 | 11.200 | 11.010 | 11.110 | 11.110 | 7,153,654 |
| 2024-03-29 | 10.730 | 11.260 | 10.680 | 11.050 | 11.050 | 6,056,773 |
| 2024-03-28 | 10.520 | 10.950 | 10.470 | 10.740 | 10.740 | 8,089,211 |
| 2024-03-27 | 11.130 | 11.190 | 10.400 | 10.510 | 10.510 | 10,300,231 |
| 2024-03-26 | 11.200 | 11.480 | 10.910 | 11.240 | 11.240 | 12,135,061 |
| 2024-03-25 | 11.840 | 11.990 | 11.420 | 11.420 | 11.420 | 15,753,712 |
| 2024-03-22 | 12.300 | 13.000 | 11.750 | 12.020 | 12.020 | 28,609,090 |
| 2024-03-21 | 11.590 | 12.530 | 11.510 | 12.180 | 12.180 | 29,768,744 |
| 2024-03-20 | 11.420 | 11.770 | 11.300 | 11.580 | 11.580 | 12,116,247 |
| 2024-03-19 | 11.260 | 11.830 | 11.260 | 11.420 | 11.420 | 16,799,891 |
| 2024-03-18 | 11.100 | 11.300 | 11.100 | 11.260 | 11.260 | 9,257,546 |
| 2024-03-15 | 11.030 | 11.120 | 10.890 | 11.110 | 11.110 | 6,108,515 |
| 2024-03-14 | 11.110 | 11.210 | 10.770 | 11.010 | 11.010 | 8,558,246 |
| 2024-03-13 | 11.380 | 11.380 | 11.100 | 11.170 | 11.170 | 9,552,243 |
| 2024-03-12 | 11.170 | 11.400 | 11.070 | 11.380 | 11.380 | 13,087,267 |
| 2024-03-11 | 10.870 | 11.190 | 10.720 | 11.190 | 11.190 | 11,266,357 |
| 2024-03-08 | 10.910 | 11.150 | 10.580 | 10.880 | 10.880 | 16,421,363 |
| 2024-03-07 | 11.400 | 11.570 | 11.050 | 11.080 | 11.080 | 13,948,066 |
| 2024-03-06 | 11.280 | 11.750 | 11.250 | 11.380 | 11.380 | 15,157,694 |
| 2024-03-05 | 11.900 | 12.050 | 11.360 | 11.460 | 11.460 | 22,834,729 |
| 2024-03-04 | 12.330 | 12.620 | 11.520 | 12.140 | 12.140 | 34,477,739 |
| 2024-03-01 | 12.590 | 13.610 | 12.330 | 12.610 | 12.610 | 48,856,212 |
| 2024-02-29 | 9.880 | 11.990 | 9.750 | 11.990 | 11.990 | 34,500,509 |
| 2024-02-28 | 10.150 | 11.230 | 9.990 | 9.990 | 9.990 | 18,774,391 |
| 2024-02-27 | 9.790 | 10.150 | 9.770 | 10.150 | 10.150 | 6,009,520 |
| 2024-02-26 | 9.700 | 10.120 | 9.700 | 9.870 | 9.870 | 7,886,566 |
| 2024-02-23 | 9.470 | 9.640 | 9.320 | 9.630 | 9.630 | 6,301,046 |
| 2024-02-22 | 9.220 | 9.660 | 9.200 | 9.490 | 9.490 | 6,543,900 |
| 2024-02-21 | 8.960 | 9.610 | 8.960 | 9.320 | 9.320 | 7,047,173 |
| 2024-02-20 | 9.170 | 9.180 | 8.900 | 9.110 | 9.110 | 3,485,735 |
| 2024-02-19 | 8.960 | 9.300 | 8.880 | 9.100 | 9.100 | 7,444,148 |
| 2024-02-08 | 7.930 | 8.810 | 7.930 | 8.650 | 8.650 | 8,830,163 |
| 2024-02-07 | 8.050 | 8.260 | 7.800 | 7.930 | 7.930 | 7,668,700 |
| 2024-02-06 | 7.500 | 8.210 | 7.060 | 8.000 | 8.000 | 10,113,600 |
| 2024-02-05 | 8.610 | 8.700 | 7.500 | 7.620 | 7.620 | 10,810,677 |
| 2024-02-02 | 9.420 | 9.650 | 8.460 | 8.790 | 8.790 | 7,128,720 |
| 2024-02-01 | 9.550 | 9.730 | 9.310 | 9.420 | 9.420 | 5,449,500 |
| 2024-01-31 | 10.630 | 10.630 | 9.610 | 9.610 | 9.610 | 9,396,688 |
| 2024-01-30 | 10.880 | 10.920 | 10.510 | 10.630 | 10.630 | 4,159,388 |
| 2024-01-29 | 11.040 | 11.050 | 10.820 | 10.880 | 10.880 | 4,454,861 |
| 2024-01-26 | 10.950 | 11.140 | 10.900 | 11.040 | 11.040 | 5,296,836 |
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.