Chengdu Huaqi Houpu Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 11.330 | 11.430 | 11.190 | 11.240 | 11.240 | 10,852,102 |
| 2025-07-24 | 11.110 | 11.340 | 11.100 | 11.330 | 11.330 | 11,560,198 |
| 2025-07-23 | 11.410 | 11.500 | 11.160 | 11.170 | 11.170 | 18,680,149 |
| 2025-07-22 | 11.410 | 11.640 | 11.380 | 11.570 | 11.570 | 20,904,900 |
| 2025-07-21 | 11.380 | 11.430 | 11.280 | 11.420 | 11.420 | 13,160,214 |
| 2025-07-18 | 11.430 | 11.540 | 11.330 | 11.340 | 11.340 | 17,027,500 |
| 2025-07-17 | 11.350 | 11.490 | 11.250 | 11.430 | 11.430 | 18,494,857 |
| 2025-07-16 | 11.700 | 11.730 | 11.380 | 11.430 | 11.430 | 19,737,571 |
| 2025-07-15 | 11.860 | 11.990 | 11.440 | 11.630 | 11.630 | 33,673,559 |
| 2025-07-14 | 12.320 | 12.400 | 11.830 | 12.080 | 12.080 | 48,241,646 |
| 2025-07-11 | 11.950 | 13.190 | 11.950 | 12.830 | 12.830 | 88,415,734 |
| 2025-07-10 | 10.890 | 12.900 | 10.830 | 12.440 | 12.440 | 85,344,869 |
| 2025-07-09 | 10.450 | 11.000 | 10.450 | 10.750 | 10.750 | 25,344,825 |
| 2025-07-08 | 10.320 | 10.450 | 10.220 | 10.450 | 10.450 | 6,918,850 |
| 2025-07-07 | 10.130 | 10.350 | 10.100 | 10.320 | 10.320 | 6,179,900 |
| 2025-07-04 | 10.430 | 10.480 | 10.140 | 10.170 | 10.170 | 9,156,900 |
| 2025-07-03 | 10.450 | 10.530 | 10.320 | 10.430 | 10.430 | 7,259,100 |
| 2025-07-02 | 10.460 | 10.640 | 10.360 | 10.480 | 10.480 | 10,732,200 |
| 2025-07-01 | 10.680 | 10.720 | 10.400 | 10.490 | 10.490 | 11,057,205 |
| 2025-06-30 | 9.980 | 10.640 | 9.950 | 10.640 | 10.640 | 22,855,315 |
| 2025-06-27 | 10.070 | 10.150 | 9.980 | 9.980 | 9.980 | 7,852,500 |
| 2025-06-26 | 10.070 | 10.200 | 10.020 | 10.090 | 10.090 | 11,549,589 |
| 2025-06-25 | 9.890 | 10.170 | 9.870 | 10.070 | 10.070 | 12,714,900 |
| 2025-06-24 | 10.200 | 10.200 | 9.750 | 9.900 | 9.900 | 22,934,650 |
| 2025-06-23 | 10.290 | 10.510 | 10.230 | 10.500 | 10.500 | 18,148,807 |
| 2025-06-20 | 10.600 | 10.600 | 10.100 | 10.120 | 10.120 | 18,795,900 |
| 2025-06-19 | 10.500 | 10.950 | 10.160 | 10.690 | 10.690 | 29,059,667 |
| 2025-06-18 | 10.530 | 10.960 | 10.360 | 10.570 | 10.570 | 24,941,307 |
| 2025-06-17 | 10.080 | 10.600 | 9.970 | 10.580 | 10.580 | 22,832,297 |
| 2025-06-16 | 10.100 | 10.260 | 10.070 | 10.130 | 10.130 | 9,762,840 |
| 2025-06-13 | 10.050 | 10.290 | 10.050 | 10.100 | 10.100 | 13,735,310 |
| 2025-06-12 | 10.170 | 10.400 | 10.030 | 10.080 | 10.080 | 12,893,365 |
| 2025-06-11 | 10.500 | 10.500 | 10.170 | 10.190 | 10.190 | 12,210,267 |
| 2025-06-10 | 10.300 | 10.370 | 9.950 | 10.130 | 10.130 | 11,448,797 |
| 2025-06-09 | 10.250 | 10.440 | 10.170 | 10.300 | 10.300 | 16,403,764 |
| 2025-06-06 | 10.080 | 10.340 | 9.940 | 10.270 | 10.270 | 21,244,950 |
| 2025-06-05 | 9.980 | 10.280 | 9.870 | 10.020 | 10.020 | 14,160,000 |
| 2025-06-04 | 9.670 | 10.390 | 9.670 | 9.930 | 9.930 | 17,680,500 |
| 2025-06-03 | 9.730 | 9.860 | 9.640 | 9.660 | 9.660 | 5,774,300 |
| 2025-05-30 | 9.850 | 9.850 | 9.700 | 9.740 | 9.740 | 5,226,900 |
| 2025-05-29 | 9.760 | 10.020 | 9.740 | 9.880 | 9.880 | 7,044,200 |
| 2025-05-28 | 9.690 | 9.810 | 9.670 | 9.760 | 9.760 | 7,974,343 |
| 2025-05-27 | 9.790 | 9.870 | 9.670 | 9.860 | 9.860 | 7,170,200 |
| 2025-05-26 | 9.520 | 9.850 | 9.490 | 9.790 | 9.790 | 7,540,050 |
| 2025-05-23 | 9.700 | 9.710 | 9.510 | 9.520 | 9.520 | 7,205,400 |
| 2025-05-22 | 9.840 | 9.940 | 9.620 | 9.630 | 9.630 | 9,180,750 |
| 2025-05-21 | 10.000 | 10.150 | 9.820 | 9.840 | 9.840 | 15,478,700 |
| 2025-05-20 | 9.790 | 10.770 | 9.710 | 10.180 | 10.180 | 24,678,205 |
| 2025-05-19 | 9.750 | 9.820 | 9.580 | 9.800 | 9.800 | 6,472,850 |
| 2025-05-16 | 9.570 | 9.830 | 9.570 | 9.750 | 9.750 | 7,399,661 |
| 2025-05-15 | 9.660 | 9.720 | 9.550 | 9.620 | 9.620 | 6,158,350 |
| 2025-05-14 | 9.700 | 9.780 | 9.600 | 9.660 | 9.660 | 8,334,542 |
| 2025-05-13 | 9.920 | 9.990 | 9.710 | 9.740 | 9.740 | 10,818,000 |
| 2025-05-12 | 9.750 | 10.060 | 9.690 | 9.880 | 9.880 | 15,544,520 |
| 2025-05-09 | 9.860 | 10.190 | 9.640 | 9.710 | 9.710 | 20,207,148 |
| 2025-05-08 | 9.670 | 9.920 | 9.630 | 9.810 | 9.810 | 25,843,146 |
| 2025-05-07 | 9.200 | 10.640 | 9.080 | 9.910 | 9.910 | 37,460,987 |
| 2025-05-06 | 8.900 | 9.110 | 8.800 | 9.110 | 9.110 | 6,718,144 |
| 2025-04-30 | 8.700 | 8.850 | 8.670 | 8.780 | 8.780 | 7,207,461 |
| 2025-04-29 | 8.650 | 8.840 | 8.560 | 8.670 | 8.670 | 6,437,900 |
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.