Chengdu Huaqi Houpu Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.900	13.000	12.410	12.540	12.540	19,117,930
2026-04-22	13.220	13.290	12.970	13.180	13.180	9,057,764
2026-04-21	13.680	13.730	13.220	13.290	13.290	9,599,327
2026-04-20	13.150	13.510	13.130	13.430	13.430	10,758,880
2026-04-17	13.130	13.260	12.920	13.170	13.170	11,185,200
2026-04-16	13.020	13.150	12.880	13.110	13.110	9,782,184
2026-04-15	13.280	13.380	12.950	13.020	13.020	12,599,350
2026-04-14	13.250	13.380	12.900	13.050	13.050	11,381,170
2026-04-13	13.480	13.480	13.100	13.210	13.210	9,816,113
2026-04-10	13.010	13.190	12.970	13.060	13.060	7,769,534
2026-04-09	13.000	13.100	12.860	12.940	12.940	6,772,132
2026-04-08	13.080	13.160	12.940	13.130	13.130	10,124,480
2026-04-07	12.560	12.940	12.560	12.830	12.830	9,516,200
2026-04-03	12.680	12.850	12.380	12.400	12.400	9,651,311
2026-04-02	12.910	13.140	12.600	12.670	12.670	10,743,470
2026-04-01	12.800	13.180	12.700	12.950	12.950	12,477,860
2026-03-31	13.100	13.260	12.540	12.550	12.550	11,604,980
2026-03-30	12.750	13.110	12.700	12.950	12.950	8,089,577
2026-03-27	12.620	13.020	12.580	12.910	12.910	8,303,700
2026-03-26	13.020	13.120	12.720	12.810	12.810	10,444,580
2026-03-25	13.130	13.310	13.020	13.150	13.150	11,953,530
2026-03-24	13.090	13.140	12.560	13.090	13.090	13,199,890
2026-03-23	12.990	13.420	12.730	12.810	12.810	16,899,199
2026-03-20	13.850	13.960	13.200	13.260	13.260	18,181,680
2026-03-19	13.900	14.240	13.770	13.830	13.830	17,761,260
2026-03-18	14.030	14.180	13.570	14.040	14.040	19,731,590
2026-03-17	15.500	15.760	14.030	14.030	14.030	40,778,238
2026-03-16	15.430	15.660	14.880	15.550	15.550	27,167,311
2026-03-13	15.480	16.110	15.300	15.370	15.370	28,537,330
2026-03-12	15.990	16.010	15.160	15.470	15.470	24,989,650
2026-03-11	16.100	16.130	15.660	15.890	15.890	27,983,930
2026-03-10	15.020	16.500	15.000	16.110	16.110	43,124,660
2026-03-09	15.990	16.380	15.260	15.430	15.430	36,161,887
2026-03-06	16.330	16.520	15.460	15.680	15.680	33,297,371
2026-03-05	15.950	16.800	15.200	16.310	16.310	48,192,941
2026-03-04	15.900	16.080	14.000	15.420	15.420	49,354,551
2026-03-03	16.200	17.170	15.550	16.560	16.560	72,025,242
2026-03-02	16.510	16.610	15.840	15.870	15.870	30,011,000
2026-02-27	15.300	16.300	15.290	16.230	16.230	39,852,488
2026-02-26	15.080	15.440	14.970	15.320	15.320	19,650,721
2026-02-25	15.000	15.180	14.920	15.140	15.140	16,784,740
2026-02-24	14.600	15.330	14.540	15.070	15.070	30,073,990
2026-02-13	14.690	14.910	14.340	14.340	14.340	14,937,400
2026-02-12	14.530	15.250	14.370	14.720	14.720	20,781,980
2026-02-11	14.740	14.790	14.520	14.530	14.530	14,583,200
2026-02-10	15.000	15.180	14.700	14.760	14.760	19,032,439
2026-02-09	15.170	15.500	14.940	15.030	15.030	23,443,010
2026-02-06	14.910	15.360	14.870	15.010	15.010	25,052,721
2026-02-05	15.580	15.870	15.050	15.160	15.160	38,158,527
2026-02-04	14.560	16.560	14.560	16.080	16.080	64,456,840
2026-02-03	14.520	14.750	14.140	14.560	14.560	22,526,881
2026-02-02	14.400	14.800	14.120	14.310	14.310	30,097,711
2026-01-30	14.030	15.800	13.670	14.830	14.830	52,953,301
2026-01-29	13.990	14.360	13.720	13.790	13.790	23,553,619
2026-01-28	15.000	15.300	13.940	14.020	14.020	28,637,529
2026-01-27	14.910	15.080	14.260	14.840	14.840	29,139,141
2026-01-26	14.530	15.390	14.250	15.080	15.080	38,130,832
2026-01-23	14.410	15.090	14.410	14.610	14.610	27,004,760
2026-01-22	14.020	14.570	13.820	14.300	14.300	20,053,721
2026-01-21	13.820	14.160	13.610	14.020	14.020	17,719,051

← NewerPage 3 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.