Chengdu Huaqi Houpu Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.600	10.970	10.510	10.950	10.950	4,879,003
2024-01-24	10.660	10.980	10.320	10.630	10.630	8,740,697
2024-01-23	10.330	10.640	10.260	10.540	10.540	6,131,591
2024-01-22	11.350	11.390	10.300	10.450	10.450	7,600,043
2024-01-19	11.660	11.750	11.380	11.380	11.380	3,153,394
2024-01-18	11.800	11.990	11.330	11.690	11.690	5,763,700
2024-01-17	12.530	12.540	11.910	11.910	11.910	5,879,400
2024-01-16	12.950	12.970	12.380	12.560	12.560	7,776,100
2024-01-15	12.600	13.140	12.340	12.970	12.970	9,991,119
2024-01-12	12.600	13.470	12.570	12.730	12.730	10,600,309
2024-01-11	12.480	12.630	12.340	12.600	12.600	3,888,334
2024-01-10	12.460	12.660	12.160	12.490	12.490	4,570,797
2024-01-09	12.600	12.790	12.400	12.520	12.520	3,764,797
2024-01-08	13.060	13.090	12.400	12.410	12.410	7,610,500
2024-01-05	13.470	13.630	13.080	13.130	13.130	4,190,956
2024-01-04	13.630	13.800	13.440	13.490	13.490	3,978,270
2024-01-03	13.760	13.860	13.520	13.640	13.640	4,645,493
2024-01-02	13.780	13.980	13.690	13.860	13.860	6,857,966
2023-12-29	13.390	13.840	13.300	13.790	13.790	8,666,409
2023-12-28	12.900	13.640	12.840	13.390	13.390	10,531,457
2023-12-27	12.660	12.960	12.630	12.880	12.880	3,387,028
2023-12-26	12.850	12.850	12.610	12.660	12.660	2,817,323
2023-12-25	12.950	12.990	12.780	12.860	12.860	1,984,850
2023-12-22	13.110	13.160	12.840	12.990	12.990	3,217,927
2023-12-21	12.950	13.190	12.750	13.100	13.100	3,140,350
2023-12-20	13.020	13.200	12.960	12.960	12.960	2,384,750
2023-12-19	12.960	13.110	12.850	13.040	13.040	2,503,900
2023-12-18	13.380	13.400	12.910	13.010	13.010	5,303,200
2023-12-15	13.700	13.980	13.380	13.400	13.400	6,078,200
2023-12-14	13.410	13.950	13.410	13.750	13.750	10,248,631
2023-12-13	13.190	13.660	13.120	13.360	13.360	9,086,023
2023-12-12	13.390	13.390	13.080	13.180	13.180	6,771,587
2023-12-11	13.510	13.550	13.300	13.430	13.430	6,965,458
2023-12-08	13.700	13.910	13.580	13.640	13.640	6,701,500
2023-12-07	13.790	13.840	13.490	13.580	13.580	5,242,600
2023-12-06	13.510	14.140	13.510	13.760	13.760	7,175,690
2023-12-05	13.650	13.910	13.550	13.680	13.680	7,638,700
2023-12-04	13.780	14.000	13.700	13.720	13.720	7,469,278
2023-12-01	13.870	13.970	13.580	13.640	13.640	8,057,025
2023-11-30	13.900	14.280	13.710	14.010	14.010	9,271,122
2023-11-29	14.380	14.400	13.820	13.940	13.940	8,867,255
2023-11-28	13.750	14.260	13.630	14.180	14.180	11,520,425
2023-11-27	13.930	14.160	13.730	13.750	13.750	9,249,100
2023-11-24	14.130	14.270	13.980	14.130	14.130	10,141,563
2023-11-23	13.890	14.420	13.780	14.120	14.120	12,448,488
2023-11-22	13.960	14.180	13.810	13.890	13.890	10,132,018
2023-11-21	13.800	14.380	13.740	14.010	14.010	15,511,989
2023-11-20	13.680	13.860	13.650	13.800	13.800	5,974,746
2023-11-17	13.510	13.840	13.470	13.680	13.680	8,283,525
2023-11-16	13.510	13.670	13.470	13.530	13.530	5,323,625
2023-11-15	13.640	13.640	13.450	13.510	13.510	5,676,477
2023-11-14	13.430	13.480	13.340	13.440	13.440	3,498,462
2023-11-13	13.270	13.470	13.200	13.450	13.450	4,666,852
2023-11-10	13.210	13.380	13.110	13.310	13.310	4,480,400
2023-11-09	13.410	13.480	13.220	13.300	13.300	6,040,602
2023-11-08	13.360	13.620	13.240	13.500	13.500	9,717,714
2023-11-07	13.190	13.400	13.170	13.370	13.370	6,465,163
2023-11-06	13.130	13.260	13.080	13.200	13.200	6,583,751
2023-11-03	12.830	13.150	12.830	13.070	13.070	4,070,384
2023-11-02	13.150	13.260	12.880	12.880	12.880	4,398,020

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.