Chengdu Huaqi Houpu Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.370	13.450	13.090	13.140	13.140	4,825,718
2023-05-04	13.360	13.700	13.300	13.540	13.540	6,393,968
2023-04-28	13.050	13.480	13.050	13.350	13.350	5,662,643
2023-04-27	13.170	13.450	12.960	13.080	13.080	6,644,456
2023-04-26	13.230	13.600	13.160	13.400	13.400	6,588,799
2023-04-25	13.840	13.880	13.070	13.230	13.230	8,252,771
2023-04-24	13.960	14.130	13.760	13.860	13.860	5,762,802
2023-04-21	14.360	14.560	13.880	13.960	13.960	9,430,955
2023-04-20	14.670	14.730	14.300	14.480	14.480	8,272,201
2023-04-19	15.050	15.050	14.610	14.680	14.680	8,274,948
2023-04-18	15.230	15.300	14.700	15.060	15.060	11,416,994
2023-04-17	15.260	15.940	15.220	15.300	15.300	10,443,140
2023-04-14	15.350	15.500	15.070	15.200	15.200	13,102,272
2023-04-13	15.880	16.000	15.410	15.410	15.410	15,502,760
2023-04-12	15.800	15.840	15.400	15.690	15.690	15,356,462
2023-04-11	15.710	16.260	15.550	15.930	15.930	17,741,625
2023-04-10	15.540	15.830	15.350	15.640	15.640	13,896,825
2023-04-07	16.150	16.660	15.450	15.700	15.700	24,632,247
2023-04-06	16.280	16.520	15.950	16.150	16.150	20,895,702
2023-04-04	15.720	16.730	15.550	16.560	16.560	35,529,763
2023-04-03	15.140	16.290	15.050	15.840	15.840	30,394,884
2023-03-31	15.310	15.310	14.890	15.140	15.140	21,174,536
2023-03-30	15.150	16.160	14.820	15.450	15.450	37,299,326
2023-03-29	13.870	16.050	13.870	15.650	15.650	41,624,803
2023-03-28	13.900	13.970	13.490	13.680	13.680	11,789,980
2023-03-27	13.490	14.250	13.240	13.980	13.980	20,578,443
2023-03-24	13.070	13.080	12.900	12.990	12.990	2,364,187
2023-03-23	12.950	13.060	12.860	13.020	13.020	3,663,700
2023-03-22	13.080	13.120	12.890	12.950	12.950	3,467,710
2023-03-21	12.800	13.010	12.620	13.010	13.010	4,376,695
2023-03-20	12.700	12.710	12.470	12.680	12.680	3,062,700
2023-03-17	12.750	12.770	12.570	12.620	12.620	2,847,646
2023-03-16	12.970	12.980	12.570	12.600	12.600	3,961,865
2023-03-15	12.860	13.070	12.850	12.980	12.980	3,216,246
2023-03-14	13.140	13.150	12.560	12.840	12.840	4,939,987
2023-03-13	13.050	13.100	12.860	13.000	13.000	2,848,747
2023-03-10	13.230	13.300	12.980	13.050	13.050	4,153,072
2023-03-09	13.330	13.390	13.110	13.240	13.240	4,906,912
2023-03-08	13.100	13.330	13.070	13.330	13.330	3,170,680
2023-03-07	13.730	13.730	13.180	13.210	13.210	6,738,311
2023-03-06	13.910	14.110	13.510	13.560	13.560	6,572,610
2023-03-03	13.880	13.980	13.650	13.760	13.760	4,405,200
2023-03-02	13.990	14.600	13.780	13.810	13.810	9,787,725
2023-03-01	13.630	13.900	13.600	13.830	13.830	4,505,474
2023-02-28	13.630	13.760	13.370	13.640	13.640	5,035,600
2023-02-27	13.920	13.950	13.570	13.630	13.630	4,655,140
2023-02-24	13.990	14.050	13.800	13.860	13.860	3,315,900
2023-02-23	14.060	14.190	13.800	13.900	13.900	4,101,052
2023-02-22	14.030	14.200	13.970	14.060	14.060	3,910,510
2023-02-21	14.400	14.410	13.970	14.140	14.140	5,390,437
2023-02-20	14.170	14.330	13.980	14.250	14.250	4,834,326
2023-02-17	14.130	14.390	14.050	14.170	14.170	4,423,460
2023-02-16	14.760	14.950	14.070	14.170	14.170	10,812,051
2023-02-15	14.920	14.920	14.650	14.760	14.760	11,190,543
2023-02-14	14.450	15.200	14.290	15.000	15.000	15,471,439
2023-02-13	14.580	14.590	14.350	14.510	14.510	6,923,808
2023-02-10	14.200	14.650	14.180	14.520	14.520	10,888,502
2023-02-09	14.180	14.500	14.170	14.350	14.350	9,013,577
2023-02-08	13.870	14.600	13.870	14.370	14.370	14,963,244
2023-02-07	13.830	13.940	13.670	13.900	13.900	5,573,857

← NewerPage 15 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.