Chengdu Huaqi Houpu Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.980	13.250	12.900	13.190	13.190	5,987,813
2023-10-31	13.090	13.150	12.860	12.950	12.950	5,088,515
2023-10-30	13.040	13.210	13.010	13.160	13.160	5,749,770
2023-10-27	12.840	13.180	12.800	13.120	13.120	7,523,404
2023-10-26	12.850	12.930	12.410	12.920	12.920	8,900,628
2023-10-25	12.730	13.380	12.730	12.930	12.930	8,485,175
2023-10-24	12.540	12.920	12.310	12.900	12.900	6,450,312
2023-10-23	12.890	13.080	12.380	12.500	12.500	5,211,269
2023-10-20	12.810	13.050	12.720	12.800	12.800	4,866,600
2023-10-19	12.950	13.380	12.780	12.920	12.920	7,283,182
2023-10-18	13.330	13.440	13.030	13.040	13.040	8,836,803
2023-10-17	13.000	13.990	12.950	13.520	13.520	15,027,472
2023-10-16	12.950	13.290	12.950	13.170	13.170	8,786,609
2023-10-13	13.060	13.070	12.880	12.960	12.960	4,361,652
2023-10-12	13.060	13.220	12.880	13.190	13.190	6,261,400
2023-10-11	13.330	13.460	13.010	13.080	13.080	7,283,950
2023-10-10	13.070	13.360	13.060	13.130	13.130	5,018,890
2023-10-09	12.950	13.240	12.950	13.050	13.050	5,188,100
2023-09-28	12.960	13.080	12.900	13.030	13.030	4,974,300
2023-09-27	12.750	12.980	12.710	12.760	12.760	3,940,750
2023-09-26	12.660	12.910	12.640	12.750	12.750	3,113,800
2023-09-25	12.830	12.950	12.690	12.710	12.710	2,977,229
2023-09-22	12.620	12.930	12.600	12.880	12.880	4,111,300
2023-09-21	12.660	12.800	12.600	12.680	12.680	2,477,100
2023-09-20	12.830	12.960	12.700	12.730	12.730	2,866,160
2023-09-19	13.090	13.120	12.850	12.900	12.900	2,960,375
2023-09-18	12.970	13.250	12.850	13.130	13.130	3,903,100
2023-09-15	13.130	13.200	12.950	13.040	13.040	3,366,800
2023-09-14	13.030	13.140	12.970	13.090	13.090	3,155,702
2023-09-13	13.170	13.300	12.970	13.100	13.100	4,287,909
2023-09-12	13.340	13.410	13.160	13.260	13.260	4,548,531
2023-09-11	13.230	13.520	13.100	13.430	13.430	5,387,246
2023-09-08	13.140	13.340	13.110	13.230	13.230	3,068,759
2023-09-07	13.300	13.450	13.140	13.160	13.160	4,767,781
2023-09-06	13.400	13.520	13.350	13.400	13.400	4,646,450
2023-09-05	13.650	13.650	13.370	13.470	13.470	5,682,545
2023-09-04	13.560	13.780	13.480	13.660	13.660	5,868,846
2023-09-01	13.350	13.760	13.210	13.610	13.610	8,411,479
2023-08-31	13.360	13.590	13.280	13.470	13.470	8,787,345
2023-08-30	13.140	13.350	13.000	13.140	13.140	5,296,500
2023-08-29	12.800	13.190	12.790	13.140	13.140	5,876,518
2023-08-28	13.690	13.690	12.730	12.790	12.790	5,486,445
2023-08-25	12.820	13.120	12.640	12.820	12.820	5,539,000
2023-08-24	12.940	13.050	12.740	12.810	12.810	5,477,582
2023-08-23	13.400	13.530	12.890	12.960	12.960	6,906,546
2023-08-22	13.880	14.090	13.080	13.420	13.420	9,934,271
2023-08-21	13.660	14.120	13.660	13.930	13.930	6,324,965
2023-08-18	13.760	14.160	13.710	13.790	13.790	6,328,000
2023-08-17	13.580	13.860	13.330	13.820	13.820	5,339,280
2023-08-16	13.680	14.030	13.580	13.600	13.600	5,872,418
2023-08-15	14.200	14.320	13.600	13.740	13.740	9,665,559
2023-08-14	14.220	14.600	14.000	14.280	14.280	10,040,027
2023-08-11	15.110	15.210	14.400	14.400	14.400	17,999,067
2023-08-10	15.080	15.650	15.070	15.170	15.170	19,420,473
2023-08-09	15.160	15.870	14.900	15.060	15.060	24,508,705
2023-08-08	14.370	15.940	14.350	15.530	15.530	25,545,293
2023-08-07	14.230	14.530	14.140	14.440	14.440	6,750,270
2023-08-04	14.350	14.650	14.200	14.390	14.390	7,550,625
2023-08-03	14.470	14.500	14.170	14.230	14.230	5,985,907
2023-08-02	14.510	14.570	14.280	14.370	14.370	7,356,279

← NewerPage 13 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.