Chengdu Huaqi Houpu Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.710	21.970	21.240	21.900	21.900	9,294,512
2022-02-08	21.630	22.120	21.480	21.860	21.860	10,567,727
2022-02-07	21.210	21.850	21.210	21.640	21.640	10,864,323
2022-01-28	20.720	21.090	20.100	20.680	20.680	7,928,895
2022-01-27	21.360	21.680	20.250	20.350	20.350	9,670,493
2022-01-26	21.500	21.880	20.920	21.360	21.360	13,797,390
2022-01-25	21.400	22.020	20.690	20.730	20.730	8,454,728
2022-01-24	20.810	21.780	20.700	21.520	21.520	8,760,374
2022-01-21	21.080	21.580	20.900	21.120	21.120	7,357,203
2022-01-20	22.580	22.640	21.300	21.350	21.350	12,379,421
2022-01-19	22.450	23.080	22.120	22.600	22.600	11,504,652
2022-01-18	24.190	24.190	22.720	22.910	22.910	12,420,038
2022-01-17	23.500	24.180	23.240	23.880	23.880	9,596,329
2022-01-14	23.580	24.020	23.430	23.610	23.610	8,978,603
2022-01-13	24.910	24.950	23.720	23.780	23.780	15,647,755
2022-01-12	25.450	26.060	24.720	25.110	25.110	14,779,402
2022-01-11	26.080	26.630	25.500	25.670	25.670	15,369,191
2022-01-10	25.680	26.840	25.300	26.700	26.700	21,060,942
2022-01-07	25.590	26.530	25.140	25.370	25.370	20,349,027
2022-01-06	25.400	26.150	24.310	25.320	25.320	21,907,764
2022-01-05	25.000	25.600	23.480	25.590	25.590	26,616,394
2022-01-04	25.680	25.870	24.780	24.960	24.960	14,406,646
2021-12-31	25.680	25.940	25.330	25.440	25.440	12,971,096
2021-12-30	25.600	26.120	25.380	25.680	25.680	14,418,482
2021-12-29	26.090	26.270	25.140	25.590	25.590	19,796,569
2021-12-28	28.320	28.730	25.200	26.110	26.110	37,756,876
2021-12-27	27.780	29.230	27.780	28.750	28.750	22,748,863
2021-12-24	30.000	30.900	27.480	27.780	27.780	32,061,828
2021-12-23	30.070	31.130	29.890	29.900	29.900	26,096,550
2021-12-22	29.660	31.050	29.000	30.260	30.260	25,041,743
2021-12-21	30.510	30.980	29.090	29.700	29.700	23,269,970
2021-12-20	30.980	32.450	30.220	31.010	31.010	31,321,771
2021-12-17	32.200	32.510	30.910	31.140	31.140	35,470,904
2021-12-16	30.000	34.150	29.680	32.990	32.990	51,154,923
2021-12-15	29.300	30.700	29.200	30.240	30.240	28,761,433
2021-12-14	28.980	29.500	28.570	29.290	29.290	16,962,481
2021-12-13	28.980	29.800	28.360	29.500	29.500	23,526,617
2021-12-10	29.990	29.990	28.200	28.670	28.670	25,393,227
2021-12-09	29.800	30.770	29.290	29.990	29.990	24,307,937
2021-12-08	29.700	30.760	28.880	29.900	29.900	23,654,244
2021-12-07	32.660	32.960	29.300	29.360	29.360	36,222,452
2021-12-06	31.690	32.990	30.910	32.540	32.540	37,105,154
2021-12-03	31.700	32.480	30.700	31.250	31.250	32,691,307
2021-12-02	32.400	33.800	32.050	32.280	32.280	48,655,106
2021-12-01	29.460	33.990	29.350	33.170	33.170	56,253,310
2021-11-30	30.640	32.020	29.600	29.950	29.950	45,305,485
2021-11-29	28.110	30.200	28.110	29.630	29.630	36,521,341
2021-11-26	28.320	30.150	28.090	28.630	28.630	35,767,846
2021-11-25	29.450	31.030	28.050	28.280	28.280	42,038,035
2021-11-24	28.890	30.330	28.400	29.800	29.800	40,744,599
2021-11-23	28.720	29.700	28.260	28.970	28.970	40,047,615
2021-11-22	28.880	30.300	28.020	28.970	28.970	61,887,329
2021-11-19	24.600	29.300	24.500	28.880	28.880	67,563,885
2021-11-18	27.000	27.800	25.100	25.110	25.110	42,718,194
2021-11-17	24.320	25.100	24.320	25.020	25.020	17,816,231
2021-11-16	24.600	25.150	24.050	24.520	24.520	18,368,415
2021-11-15	23.460	25.080	23.260	24.850	24.850	24,596,340
2021-11-12	26.130	26.210	23.750	23.950	23.950	36,210,646
2021-11-11	25.690	26.260	25.210	26.130	26.130	26,898,780
2021-11-10	26.020	26.150	25.150	25.800	25.800	27,584,327

← NewerPage 20 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.