Chengdu Huaqi Houpu Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.430	14.960	14.310	14.650	14.650	12,675,090
2023-07-31	14.300	14.550	14.230	14.510	14.510	10,200,573
2023-07-28	13.790	14.880	13.790	14.410	14.410	15,838,887
2023-07-27	13.780	14.100	13.770	13.790	13.790	6,105,631
2023-07-26	13.800	13.860	13.520	13.840	13.840	7,553,219
2023-07-25	13.800	13.970	13.670	13.860	13.860	7,752,306
2023-07-24	14.300	14.300	13.560	13.750	13.750	12,323,179
2023-07-21	14.800	15.330	14.300	14.320	14.320	20,193,664
2023-07-20	14.460	14.980	14.240	14.930	14.930	24,711,539
2023-07-19	14.500	14.500	14.210	14.360	14.360	12,554,791
2023-07-18	13.640	14.740	13.440	14.650	14.650	23,400,818
2023-07-17	13.850	13.850	13.500	13.560	13.560	6,282,251
2023-07-14	14.080	14.340	13.970	13.970	13.970	8,772,750
2023-07-13	13.910	14.080	13.790	13.960	13.960	5,614,599
2023-07-12	13.740	14.400	13.670	13.990	13.990	10,072,956
2023-07-11	13.680	13.830	13.400	13.800	13.800	6,209,895
2023-07-10	13.650	13.940	13.570	13.680	13.680	5,254,700
2023-07-07	13.880	14.070	13.600	13.670	13.670	8,508,881
2023-07-06	14.410	14.510	14.020	14.070	14.070	11,568,721
2023-07-05	13.940	14.400	13.840	14.390	14.390	13,966,721
2023-07-04	14.130	14.280	13.920	13.980	13.980	10,088,503
2023-07-03	13.780	14.380	13.780	14.230	14.230	14,178,387
2023-06-30	13.850	14.280	13.830	14.020	14.020	10,656,342
2023-06-29	14.000	14.380	13.900	14.020	14.020	12,452,097
2023-06-28	14.100	14.710	14.020	14.150	14.150	16,666,509
2023-06-27	13.750	14.910	13.580	14.390	14.390	24,013,201
2023-06-26	13.150	13.900	13.010	13.710	13.710	15,980,910
2023-06-21	12.890	13.740	12.720	13.290	13.290	13,484,389
2023-06-20	13.040	13.100	12.870	12.910	12.910	3,531,000
2023-06-19	13.150	13.260	12.990	13.060	13.060	4,543,309
2023-06-16	13.290	13.360	13.150	13.190	13.190	3,932,017
2023-06-15	12.920	13.260	12.920	13.210	13.210	4,785,600
2023-06-14	13.070	13.080	12.710	13.000	13.000	4,208,157
2023-06-13	12.870	12.990	12.750	12.880	12.880	3,700,706
2023-06-12	12.420	12.950	12.390	12.910	12.910	5,016,254
2023-06-09	12.490	12.570	12.300	12.500	12.500	3,624,100
2023-06-08	12.570	12.790	12.500	12.550	12.550	3,935,914
2023-06-07	12.750	12.770	12.450	12.510	12.510	5,432,120
2023-06-06	13.050	13.220	12.790	12.790	12.790	5,548,032
2023-06-05	13.250	13.250	13.010	13.110	13.110	3,530,200
2023-06-02	13.020	13.220	13.020	13.180	13.180	3,726,250
2023-06-01	12.980	13.130	12.920	13.010	13.010	3,388,700
2023-05-31	13.150	13.210	12.950	12.980	12.980	3,587,400
2023-05-30	13.100	13.230	12.910	13.140	13.140	4,608,595
2023-05-29	13.330	13.450	13.130	13.130	13.130	3,883,524
2023-05-26	13.430	13.470	13.100	13.370	13.370	5,682,101
2023-05-25	13.560	13.680	13.260	13.520	13.520	5,673,291
2023-05-24	13.300	13.680	13.300	13.470	13.470	4,579,966
2023-05-23	13.620	13.770	13.380	13.380	13.380	3,739,100
2023-05-22	13.650	13.690	13.430	13.610	13.610	4,862,355
2023-05-19	13.570	14.110	13.400	13.780	13.780	7,770,788
2023-05-18	13.700	13.730	13.460	13.600	13.600	4,648,560
2023-05-17	13.330	13.800	13.300	13.660	13.660	6,163,312
2023-05-16	13.490	13.850	13.360	13.460	13.460	7,057,871
2023-05-15	13.030	13.710	12.980	13.540	13.540	9,466,765
2023-05-12	13.000	13.390	13.000	13.060	13.060	4,756,448
2023-05-11	13.000	13.280	12.930	13.150	13.150	4,162,032
2023-05-10	12.900	13.100	12.850	13.030	13.030	3,055,741
2023-05-09	13.140	13.180	12.900	12.900	12.900	5,171,751
2023-05-08	13.290	13.440	13.100	13.180	13.180	4,511,344

← NewerPage 14 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.