Chengdu Huaqi Houpu Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.620	13.920	13.500	13.850	13.850	6,153,099
2022-11-03	13.040	13.650	13.020	13.600	13.600	6,217,901
2022-11-02	13.200	13.340	13.010	13.220	13.220	4,818,845
2022-11-01	12.610	13.160	12.600	13.150	13.150	4,856,344
2022-10-31	12.510	12.910	12.480	12.670	12.670	4,311,064
2022-10-28	13.190	13.290	12.430	12.500	12.500	6,189,495
2022-10-27	13.730	13.850	13.200	13.230	13.230	5,248,078
2022-10-26	13.480	13.890	13.350	13.670	13.670	4,706,926
2022-10-25	13.490	13.800	12.910	13.480	13.480	6,193,587
2022-10-24	13.820	14.160	13.560	13.640	13.640	5,862,124
2022-10-21	13.800	14.030	13.730	13.810	13.810	3,855,579
2022-10-20	13.970	14.170	13.860	13.890	13.890	5,351,920
2022-10-19	13.960	14.350	13.960	14.010	14.010	6,513,973
2022-10-18	13.910	14.160	13.810	14.110	14.110	6,840,098
2022-10-17	13.290	13.940	13.290	13.880	13.880	6,087,834
2022-10-14	13.280	13.600	13.270	13.450	13.450	5,898,259
2022-10-13	13.110	13.550	13.090	13.280	13.280	5,737,833
2022-10-12	12.800	13.200	12.560	13.200	13.200	4,726,329
2022-10-11	12.650	12.840	12.520	12.800	12.800	3,015,835
2022-10-10	12.780	13.150	12.390	12.660	12.660	4,841,925
2022-09-30	12.950	13.080	12.710	12.710	12.710	3,627,170
2022-09-29	13.400	13.540	12.900	12.950	12.950	4,748,697
2022-09-28	13.600	13.790	13.140	13.220	13.220	5,237,415
2022-09-27	13.410	13.660	13.250	13.570	13.570	3,580,564
2022-09-26	13.490	13.700	13.250	13.270	13.270	3,786,262
2022-09-23	13.940	14.120	13.390	13.550	13.550	4,949,900
2022-09-22	13.860	14.220	13.860	13.940	13.940	4,753,168
2022-09-21	13.660	14.200	13.290	14.050	14.050	6,391,376
2022-09-20	13.550	13.860	13.550	13.690	13.690	4,667,559
2022-09-19	13.960	14.120	13.520	13.520	13.520	5,656,608
2022-09-16	14.660	14.700	13.790	13.950	13.950	8,210,283
2022-09-15	15.360	15.500	14.470	14.650	14.650	8,040,720
2022-09-14	15.090	15.620	15.080	15.270	15.270	6,917,835
2022-09-13	15.550	15.860	15.310	15.410	15.410	6,103,671
2022-09-09	16.150	16.200	15.420	15.510	15.510	8,620,318
2022-09-08	16.120	16.750	15.820	16.130	16.130	12,387,963
2022-09-07	16.250	16.400	15.950	15.990	15.990	8,704,129
2022-09-06	15.550	16.430	15.370	16.300	16.300	15,688,127
2022-09-05	15.120	15.920	15.060	15.650	15.650	11,056,342
2022-09-02	15.000	15.190	14.780	15.040	15.040	6,640,542
2022-09-01	15.630	15.880	14.930	15.010	15.010	11,769,646
2022-08-31	17.000	17.170	15.540	15.650	15.650	23,603,134
2022-08-30	17.660	17.760	16.990	17.160	17.160	15,675,480
2022-08-29	16.540	17.950	16.430	17.780	17.780	26,991,189
2022-08-26	16.310	17.550	16.180	17.210	17.210	28,320,746
2022-08-25	16.340	16.740	15.650	16.260	16.260	12,427,693
2022-08-24	17.300	17.450	16.220	16.260	16.260	16,518,921
2022-08-23	16.420	17.550	16.420	17.400	17.400	21,001,668
2022-08-22	16.190	16.580	16.020	16.490	16.490	8,601,482
2022-08-19	16.940	17.100	16.340	16.400	16.400	12,869,128
2022-08-18	17.120	17.220	16.870	17.130	17.130	10,007,506
2022-08-17	17.420	17.530	17.000	17.100	17.100	9,218,929
2022-08-16	17.770	17.790	17.300	17.390	17.390	9,628,857
2022-08-15	17.620	17.890	17.420	17.590	17.590	10,617,718
2022-08-12	17.780	18.200	17.430	17.470	17.470	15,485,975
2022-08-11	18.260	18.380	17.590	17.940	17.940	17,244,676
2022-08-10	17.600	17.900	17.360	17.870	17.870	13,313,379
2022-08-09	17.650	18.250	17.490	17.640	17.640	19,754,184
2022-08-08	17.150	17.800	16.960	17.720	17.720	20,597,034
2022-08-05	16.510	17.170	16.490	17.120	17.120	13,504,534

← NewerPage 17 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.