Chengdu Huaqi Houpu Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.710	14.000	13.610	13.930	13.930	6,839,903
2023-02-03	13.570	13.880	13.500	13.760	13.760	5,367,600
2023-02-02	13.980	14.010	13.610	13.660	13.660	7,276,958
2023-02-01	13.350	13.840	13.300	13.820	13.820	9,721,295
2023-01-31	13.250	13.400	13.110	13.360	13.360	4,201,705
2023-01-30	13.190	13.490	13.000	13.300	13.300	6,103,199
2023-01-20	12.800	12.970	12.780	12.960	12.960	2,975,969
2023-01-19	12.570	12.750	12.570	12.740	12.740	2,484,250
2023-01-18	12.780	12.780	12.600	12.650	12.650	1,894,400
2023-01-17	12.740	12.800	12.560	12.660	12.660	2,504,900
2023-01-16	12.510	12.780	12.510	12.760	12.760	3,388,411
2023-01-13	12.610	12.610	12.420	12.480	12.480	2,163,670
2023-01-12	12.640	12.730	12.500	12.520	12.520	2,755,834
2023-01-11	12.700	12.770	12.520	12.530	12.530	3,113,400
2023-01-10	12.920	12.950	12.600	12.690	12.690	4,110,541
2023-01-09	12.900	13.220	12.760	12.800	12.800	8,785,820
2023-01-06	12.400	12.570	12.340	12.440	12.440	3,571,504
2023-01-05	12.300	12.430	12.230	12.320	12.320	3,056,600
2023-01-04	12.380	12.470	12.200	12.300	12.300	2,435,859
2023-01-03	11.940	12.480	11.940	12.430	12.430	4,212,501
2022-12-30	12.080	12.170	11.900	11.940	11.940	2,816,206
2022-12-29	12.260	12.350	12.030	12.050	12.050	4,133,679
2022-12-28	12.780	12.780	12.260	12.310	12.310	3,554,848
2022-12-27	12.750	12.950	12.670	12.780	12.780	2,898,390
2022-12-26	12.520	12.850	12.500	12.850	12.850	2,409,850
2022-12-23	12.530	12.670	12.410	12.540	12.540	2,344,300
2022-12-22	13.030	13.190	12.500	12.550	12.550	4,088,000
2022-12-21	13.180	13.300	13.010	13.030	13.030	2,684,445
2022-12-20	12.990	13.300	12.850	13.190	13.190	3,594,439
2022-12-19	13.330	13.430	12.880	12.960	12.960	4,861,173
2022-12-16	13.410	13.740	13.280	13.410	13.410	5,134,480
2022-12-15	13.540	13.550	13.330	13.420	13.420	3,331,735
2022-12-14	13.480	13.560	13.300	13.330	13.330	3,359,377
2022-12-13	13.700	13.790	13.450	13.460	13.460	5,785,400
2022-12-12	13.790	13.840	13.530	13.600	13.600	6,554,412
2022-12-09	14.100	14.600	13.950	14.000	14.000	10,173,744
2022-12-08	14.000	14.170	13.830	13.840	13.840	6,020,094
2022-12-07	13.900	14.150	13.860	14.010	14.010	5,055,811
2022-12-06	14.070	14.160	13.910	13.950	13.950	4,565,245
2022-12-05	14.010	14.140	13.920	14.140	14.140	5,878,074
2022-12-02	13.880	14.090	13.820	13.970	13.970	5,310,028
2022-12-01	14.000	14.050	13.750	13.970	13.970	7,364,824
2022-11-30	13.660	14.230	13.550	13.870	13.870	9,658,226
2022-11-29	13.260	13.560	13.260	13.510	13.510	3,873,998
2022-11-28	13.360	13.520	13.260	13.370	13.370	3,395,625
2022-11-25	13.730	13.900	13.390	13.400	13.400	5,759,483
2022-11-24	13.770	13.950	13.710	13.830	13.830	4,142,973
2022-11-23	13.820	13.850	13.390	13.720	13.720	5,575,851
2022-11-22	13.960	14.070	13.600	13.720	13.720	6,014,642
2022-11-21	14.000	14.160	13.820	13.970	13.970	5,163,327
2022-11-18	14.410	14.500	14.000	14.050	14.050	9,873,252
2022-11-17	14.030	14.890	13.860	14.590	14.590	16,461,402
2022-11-16	13.800	14.270	13.770	14.040	14.040	9,656,530
2022-11-15	13.150	13.860	13.140	13.850	13.850	7,370,721
2022-11-14	13.500	13.600	13.160	13.200	13.200	4,795,388
2022-11-11	13.980	14.050	13.500	13.500	13.500	5,217,828
2022-11-10	13.520	13.720	13.440	13.600	13.600	4,081,459
2022-11-09	13.720	13.950	13.610	13.720	13.720	4,482,464
2022-11-08	13.840	13.980	13.600	13.760	13.760	5,484,382
2022-11-07	14.210	14.250	13.810	13.810	13.810	6,700,652

← NewerPage 16 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.