Chengdu Huaqi Houpu Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.210	17.050	16.080	16.560	16.560	12,887,127
2022-08-03	16.040	16.780	15.950	16.090	16.090	15,091,442
2022-08-02	17.010	17.200	15.800	15.910	15.910	20,010,710
2022-08-01	16.760	17.550	16.590	17.200	17.200	15,136,047
2022-07-29	17.480	17.520	16.750	16.810	16.810	12,926,749
2022-07-28	16.990	17.350	16.890	17.160	17.160	13,666,020
2022-07-27	16.290	17.120	16.220	16.950	16.950	13,484,750
2022-07-26	16.800	16.890	16.200	16.460	16.460	14,060,977
2022-07-25	16.920	17.400	16.340	17.200	17.200	17,860,445
2022-07-22	16.700	17.110	16.500	17.030	17.030	11,070,542
2022-07-21	16.650	17.100	16.530	16.870	16.870	11,968,489
2022-07-20	17.000	17.060	16.630	16.700	16.700	9,493,155
2022-07-19	17.070	17.280	16.690	16.880	16.880	13,231,062
2022-07-18	16.230	17.160	16.120	17.020	17.020	20,008,155
2022-07-15	16.700	16.890	16.050	16.220	16.220	12,572,243
2022-07-14	15.400	17.270	15.370	16.650	16.650	23,785,913
2022-07-13	14.850	15.630	14.800	15.500	15.500	8,840,073
2022-07-12	15.350	15.380	14.710	14.730	14.730	7,313,059
2022-07-11	15.980	15.980	15.010	15.080	15.080	8,683,502
2022-07-08	15.960	16.590	15.810	15.870	15.870	12,532,903
2022-07-07	15.330	15.910	15.100	15.870	15.870	9,475,942
2022-07-06	15.550	15.740	14.960	15.170	15.170	8,221,758
2022-07-05	16.070	16.130	15.390	15.620	15.620	8,755,355
2022-07-04	16.030	16.160	15.500	15.980	15.980	7,746,203
2022-07-01	16.380	16.580	16.160	16.160	16.160	6,531,682
2022-06-30	16.650	16.700	16.100	16.380	16.380	9,689,929
2022-06-29	16.870	16.980	16.310	16.500	16.500	13,694,296
2022-06-28	16.600	17.350	16.520	16.880	16.880	15,663,507
2022-06-27	16.800	17.150	16.630	16.770	16.770	9,821,208
2022-06-24	16.590	16.860	16.540	16.590	16.590	8,142,693
2022-06-23	16.280	16.720	16.000	16.650	16.650	9,761,142
2022-06-22	16.530	16.990	16.300	16.310	16.310	10,103,292
2022-06-21	17.230	17.360	16.430	16.690	16.690	12,946,120
2022-06-20	16.600	17.440	16.500	16.980	16.980	17,400,431
2022-06-17	16.180	16.700	16.050	16.460	16.460	13,835,277
2022-06-16	16.200	16.400	15.800	16.240	16.240	12,488,122
2022-06-15	16.700	16.900	16.200	16.200	16.200	18,791,251
2022-06-14	16.130	17.230	15.670	16.960	16.960	23,343,087
2022-06-13	15.560	16.440	15.500	16.170	16.170	12,509,894
2022-06-10	14.900	15.960	14.880	15.700	15.700	11,057,899
2022-06-09	15.690	15.760	15.020	15.140	15.140	8,363,383
2022-06-08	15.600	15.900	15.020	15.780	15.780	11,065,041
2022-06-07	15.800	15.870	15.350	15.530	15.530	7,655,015
2022-06-06	15.500	15.880	15.440	15.800	15.800	9,744,218
2022-06-02	15.290	15.580	15.020	15.480	15.480	8,634,169
2022-06-01	14.980	15.480	14.900	15.310	15.310	9,033,730
2022-05-31	14.980	15.200	14.730	15.080	15.080	7,532,163
2022-05-30	15.120	15.140	14.590	15.060	15.060	7,468,252
2022-05-27	15.000	15.340	14.620	14.810	14.810	6,847,609
2022-05-26	14.950	15.080	14.360	14.950	14.950	8,087,896
2022-05-25	14.970	15.000	14.360	14.810	14.810	9,848,844
2022-05-24	15.450	16.060	14.800	14.800	14.800	14,507,905
2022-05-23	15.270	15.490	15.100	15.440	15.440	7,436,183
2022-05-20	15.430	15.890	15.050	15.320	15.320	14,801,456
2022-05-19	14.300	15.380	14.220	15.320	15.320	13,240,395
2022-05-18	14.280	14.850	14.180	14.600	14.600	10,370,892
2022-05-17	14.120	14.600	13.850	14.310	14.310	10,722,287
2022-05-16	14.240	14.430	13.900	14.030	14.030	5,605,151
2022-05-13	14.090	14.210	13.900	14.120	14.120	5,534,171
2022-05-12	13.770	14.240	13.680	13.980	13.980	6,643,062

← NewerPage 18 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.