Chengdu Huaqi Houpu Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.820 | 8.860 | 8.600 | 8.670 | 8.670 | 8,596,600 |
| 2025-04-25 | 8.960 | 9.010 | 8.760 | 8.820 | 8.820 | 10,646,400 |
| 2025-04-24 | 8.660 | 9.320 | 8.590 | 9.010 | 9.010 | 21,953,618 |
| 2025-04-23 | 8.640 | 9.300 | 8.570 | 8.670 | 8.670 | 23,127,515 |
| 2025-04-22 | 8.080 | 8.350 | 8.070 | 8.100 | 8.100 | 7,851,496 |
| 2025-04-21 | 7.810 | 8.200 | 7.810 | 8.130 | 8.130 | 5,801,172 |
| 2025-04-18 | 7.850 | 7.920 | 7.740 | 7.810 | 7.810 | 3,535,000 |
| 2025-04-17 | 7.680 | 8.050 | 7.680 | 7.870 | 7.870 | 5,695,600 |
| 2025-04-16 | 7.890 | 7.930 | 7.630 | 7.760 | 7.760 | 4,833,900 |
| 2025-04-15 | 7.920 | 8.050 | 7.860 | 7.920 | 7.920 | 3,604,700 |
| 2025-04-14 | 7.890 | 8.060 | 7.890 | 7.960 | 7.960 | 4,920,176 |
| 2025-04-11 | 7.690 | 7.880 | 7.660 | 7.770 | 7.770 | 4,320,476 |
| 2025-04-10 | 7.670 | 7.950 | 7.670 | 7.770 | 7.770 | 7,055,600 |
| 2025-04-09 | 7.180 | 7.600 | 6.720 | 7.520 | 7.520 | 10,735,200 |
| 2025-04-08 | 7.150 | 7.630 | 7.150 | 7.290 | 7.290 | 9,769,300 |
| 2025-04-07 | 8.420 | 8.420 | 7.120 | 7.120 | 7.120 | 15,161,865 |
| 2025-04-03 | 8.890 | 9.040 | 8.810 | 8.900 | 8.900 | 4,314,300 |
| 2025-04-02 | 9.090 | 9.100 | 8.960 | 8.980 | 8.980 | 3,788,600 |
| 2025-04-01 | 8.910 | 9.210 | 8.910 | 9.100 | 9.100 | 4,931,700 |
| 2025-03-31 | 9.010 | 9.060 | 8.770 | 8.910 | 8.910 | 5,619,600 |
| 2025-03-28 | 9.350 | 9.550 | 9.070 | 9.080 | 9.080 | 6,488,400 |
| 2025-03-27 | 9.600 | 9.660 | 9.300 | 9.360 | 9.360 | 8,765,503 |
| 2025-03-26 | 9.650 | 9.810 | 9.560 | 9.640 | 9.640 | 6,358,926 |
| 2025-03-25 | 9.550 | 9.880 | 9.470 | 9.730 | 9.730 | 9,470,201 |
| 2025-03-24 | 9.890 | 9.980 | 9.350 | 9.580 | 9.580 | 12,224,303 |
| 2025-03-21 | 9.920 | 10.280 | 9.860 | 9.930 | 9.930 | 17,764,303 |
| 2025-03-20 | 9.670 | 9.980 | 9.620 | 9.980 | 9.980 | 13,696,800 |
| 2025-03-19 | 9.600 | 9.900 | 9.580 | 9.710 | 9.710 | 11,469,300 |
| 2025-03-18 | 9.600 | 9.670 | 9.500 | 9.630 | 9.630 | 5,535,622 |
| 2025-03-17 | 9.530 | 9.740 | 9.480 | 9.620 | 9.620 | 8,006,100 |
| 2025-03-14 | 9.630 | 9.650 | 9.370 | 9.530 | 9.530 | 9,950,621 |
| 2025-03-13 | 9.660 | 9.930 | 9.500 | 9.680 | 9.680 | 11,952,800 |
| 2025-03-12 | 9.870 | 9.890 | 9.570 | 9.590 | 9.590 | 9,855,950 |
| 2025-03-11 | 9.680 | 9.800 | 9.600 | 9.730 | 9.730 | 9,716,237 |
| 2025-03-10 | 9.660 | 10.050 | 9.540 | 9.800 | 9.800 | 16,703,790 |
| 2025-03-07 | 9.250 | 9.810 | 9.200 | 9.660 | 9.660 | 24,586,861 |
| 2025-03-06 | 9.080 | 9.290 | 9.080 | 9.240 | 9.240 | 6,283,850 |
| 2025-03-05 | 9.140 | 9.180 | 8.980 | 9.090 | 9.090 | 5,220,490 |
| 2025-03-04 | 9.000 | 9.230 | 8.950 | 9.160 | 9.160 | 4,340,069 |
| 2025-03-03 | 8.990 | 9.210 | 8.910 | 9.040 | 9.040 | 5,970,400 |
| 2025-02-28 | 9.300 | 9.370 | 8.990 | 9.000 | 9.000 | 6,875,800 |
| 2025-02-27 | 9.340 | 9.410 | 9.160 | 9.310 | 9.310 | 6,860,900 |
| 2025-02-26 | 9.220 | 9.430 | 9.220 | 9.370 | 9.370 | 8,328,900 |
| 2025-02-25 | 9.300 | 9.310 | 9.180 | 9.240 | 9.240 | 5,636,321 |
| 2025-02-24 | 9.200 | 9.350 | 9.120 | 9.240 | 9.240 | 6,432,621 |
| 2025-02-21 | 9.240 | 9.280 | 9.130 | 9.210 | 9.210 | 7,275,800 |
| 2025-02-20 | 9.140 | 9.260 | 9.080 | 9.240 | 9.240 | 6,268,583 |
| 2025-02-19 | 8.880 | 9.210 | 8.870 | 9.160 | 9.160 | 6,597,155 |
| 2025-02-18 | 9.150 | 9.220 | 8.880 | 8.920 | 8.920 | 7,120,750 |
| 2025-02-17 | 9.150 | 9.250 | 9.050 | 9.140 | 9.140 | 5,606,861 |
| 2025-02-14 | 9.050 | 9.270 | 9.030 | 9.150 | 9.150 | 4,745,650 |
| 2025-02-13 | 9.210 | 9.280 | 9.060 | 9.070 | 9.070 | 5,811,543 |
| 2025-02-12 | 9.240 | 9.400 | 9.160 | 9.280 | 9.280 | 7,834,550 |
| 2025-02-11 | 9.090 | 9.550 | 8.930 | 9.320 | 9.320 | 11,337,043 |
| 2025-02-10 | 9.030 | 9.130 | 9.030 | 9.120 | 9.120 | 5,322,900 |
| 2025-02-07 | 8.850 | 9.160 | 8.840 | 9.060 | 9.060 | 6,866,550 |
| 2025-02-06 | 8.720 | 8.880 | 8.650 | 8.870 | 8.870 | 4,255,000 |
| 2025-02-05 | 8.590 | 8.750 | 8.550 | 8.730 | 8.730 | 3,335,750 |
| 2025-01-27 | 8.710 | 8.870 | 8.490 | 8.550 | 8.550 | 4,609,593 |
| 2025-01-24 | 8.700 | 8.790 | 8.630 | 8.710 | 8.710 | 3,970,214 |
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.