Chengdu Huaqi Houpu Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.740	14.670	13.570	13.930	13.930	13,533,894
2022-05-10	12.800	13.700	12.600	13.690	13.690	8,022,178
2022-05-09	12.910	13.350	12.860	13.130	13.130	5,501,952
2022-05-06	12.720	13.450	12.700	12.900	12.900	7,594,585
2022-05-05	13.050	13.350	12.780	13.090	13.090	8,472,062
2022-04-29	12.260	12.870	12.200	12.760	12.760	8,847,975
2022-04-28	12.380	12.520	11.860	12.020	12.020	8,477,015
2022-04-27	11.690	12.600	11.400	12.540	12.540	13,620,244
2022-04-26	12.800	12.900	11.780	11.870	11.870	14,903,950
2022-04-25	14.210	14.310	12.770	12.770	12.770	13,053,950
2022-04-22	15.080	15.260	14.600	14.630	14.630	7,638,651
2022-04-21	16.270	16.400	15.060	15.130	15.130	11,339,282
2022-04-20	16.800	17.140	16.250	16.400	16.400	6,957,223
2022-04-19	16.890	17.380	16.680	16.930	16.930	7,965,231
2022-04-18	16.630	17.150	16.300	16.800	16.800	6,252,513
2022-04-15	17.920	17.950	16.800	16.910	16.910	11,145,538
2022-04-14	17.910	18.390	17.800	18.010	18.010	7,021,937
2022-04-13	18.580	18.750	17.910	18.130	18.130	7,941,970
2022-04-12	17.980	18.870	17.930	18.840	18.840	9,683,577
2022-04-11	18.620	18.780	17.810	17.920	17.920	8,014,961
2022-04-08	19.050	19.300	18.220	18.760	18.760	9,678,821
2022-04-07	19.510	19.830	18.940	19.020	19.020	16,043,336
2022-04-06	19.000	20.160	18.630	20.110	20.110	21,484,532
2022-04-01	19.060	19.190	18.800	18.870	18.870	7,404,974
2022-03-31	19.580	19.610	18.960	19.080	19.080	8,680,762
2022-03-30	19.570	19.910	19.440	19.610	19.610	8,064,461
2022-03-29	20.280	20.280	19.370	19.430	19.430	10,130,471
2022-03-28	20.260	20.510	19.900	20.100	20.100	10,937,710
2022-03-25	20.770	21.480	20.550	20.590	20.590	21,186,018
2022-03-24	22.510	23.690	21.690	21.690	21.690	30,025,834
2022-03-23	23.550	24.990	22.360	22.600	22.600	40,050,218
2022-03-22	22.200	23.080	21.620	22.300	22.300	20,168,492
2022-03-21	21.330	22.270	21.180	21.970	21.970	17,443,170
2022-03-18	20.510	21.480	20.030	21.320	21.320	20,002,607
2022-03-17	19.200	21.030	19.200	20.190	20.190	20,186,409
2022-03-16	18.000	19.080	17.550	18.910	18.910	14,503,196
2022-03-15	18.780	19.040	17.670	17.670	17.670	12,201,657
2022-03-14	20.220	20.380	18.850	18.850	18.850	12,006,317
2022-03-11	20.400	20.560	19.650	20.390	20.390	9,555,476
2022-03-10	21.100	21.430	20.630	20.640	20.640	11,045,288
2022-03-09	20.800	21.340	19.600	20.980	20.980	12,094,283
2022-03-08	22.100	22.330	20.700	20.770	20.770	14,099,182
2022-03-07	22.320	23.000	22.320	22.420	22.420	13,431,901
2022-03-04	23.250	23.280	22.360	22.760	22.760	20,197,752
2022-03-03	22.810	24.460	22.310	23.770	23.770	33,557,841
2022-03-02	21.880	22.600	21.540	22.580	22.580	19,596,591
2022-03-01	21.890	22.110	21.490	21.610	21.610	10,475,959
2022-02-28	22.000	22.120	21.120	21.550	21.550	11,839,093
2022-02-25	22.300	22.890	21.600	22.120	22.120	22,859,614
2022-02-24	21.480	22.900	21.410	21.970	21.970	25,424,560
2022-02-23	21.000	21.870	21.000	21.670	21.670	12,954,102
2022-02-22	20.890	21.800	20.560	21.380	21.380	18,107,014
2022-02-21	20.420	20.940	20.310	20.890	20.890	9,767,681
2022-02-18	20.500	20.720	20.260	20.430	20.430	7,831,738
2022-02-17	20.250	21.230	20.250	20.800	20.800	12,639,006
2022-02-16	20.500	20.970	20.000	20.500	20.500	11,209,536
2022-02-15	19.880	20.200	19.450	20.180	20.180	8,281,787
2022-02-14	19.930	20.460	19.600	19.870	19.870	7,528,264
2022-02-11	21.230	21.400	20.260	20.290	20.290	11,118,745
2022-02-10	22.120	22.120	21.270	21.430	21.430	8,154,905

← NewerPage 19 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.