Chengdu Huaqi Houpu Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.850 | 9.060 | 8.700 | 8.700 | 8.700 | 3,676,776 |
| 2025-01-22 | 8.950 | 8.950 | 8.770 | 8.790 | 8.790 | 2,853,062 |
| 2025-01-21 | 9.080 | 9.120 | 8.910 | 8.950 | 8.950 | 3,833,830 |
| 2025-01-20 | 9.010 | 9.150 | 8.920 | 9.040 | 9.040 | 3,786,800 |
| 2025-01-17 | 9.010 | 9.100 | 8.940 | 8.980 | 8.980 | 4,234,251 |
| 2025-01-16 | 9.190 | 9.200 | 8.980 | 9.090 | 9.090 | 3,967,133 |
| 2025-01-15 | 9.210 | 9.270 | 9.030 | 9.050 | 9.050 | 3,737,502 |
| 2025-01-14 | 8.950 | 9.250 | 8.920 | 9.210 | 9.210 | 5,007,126 |
| 2025-01-13 | 8.780 | 9.000 | 8.660 | 8.870 | 8.870 | 4,194,493 |
| 2025-01-10 | 9.250 | 9.350 | 8.870 | 8.890 | 8.890 | 6,320,514 |
| 2025-01-09 | 9.550 | 9.550 | 9.260 | 9.330 | 9.330 | 7,003,483 |
| 2025-01-08 | 9.490 | 9.720 | 9.280 | 9.540 | 9.540 | 9,026,100 |
| 2025-01-07 | 9.150 | 9.790 | 9.000 | 9.570 | 9.570 | 11,498,319 |
| 2025-01-06 | 9.110 | 9.230 | 8.780 | 9.020 | 9.020 | 6,986,320 |
| 2025-01-03 | 9.300 | 9.650 | 8.970 | 9.240 | 9.240 | 9,477,024 |
| 2025-01-02 | 9.460 | 9.660 | 9.210 | 9.240 | 9.240 | 8,728,276 |
| 2024-12-31 | 9.580 | 10.200 | 9.450 | 9.460 | 9.460 | 14,544,662 |
| 2024-12-30 | 9.690 | 9.690 | 9.340 | 9.360 | 9.360 | 4,884,000 |
| 2024-12-27 | 9.430 | 9.770 | 9.430 | 9.680 | 9.680 | 4,735,500 |
| 2024-12-26 | 9.330 | 9.620 | 9.250 | 9.430 | 9.430 | 4,194,400 |
| 2024-12-25 | 9.570 | 9.570 | 9.150 | 9.270 | 9.270 | 5,302,900 |
| 2024-12-24 | 9.690 | 9.740 | 9.430 | 9.550 | 9.550 | 3,791,602 |
| 2024-12-23 | 10.130 | 10.160 | 9.480 | 9.520 | 9.520 | 7,809,790 |
| 2024-12-20 | 10.100 | 10.220 | 10.070 | 10.130 | 10.130 | 4,898,540 |
| 2024-12-19 | 10.000 | 10.240 | 9.930 | 10.100 | 10.100 | 6,572,400 |
| 2024-12-18 | 10.180 | 10.280 | 10.010 | 10.050 | 10.050 | 6,024,550 |
| 2024-12-17 | 10.610 | 10.670 | 10.160 | 10.180 | 10.180 | 8,328,500 |
| 2024-12-16 | 10.700 | 10.910 | 10.600 | 10.690 | 10.690 | 5,776,695 |
| 2024-12-13 | 10.870 | 11.000 | 10.700 | 10.750 | 10.750 | 9,040,664 |
| 2024-12-12 | 10.860 | 11.040 | 10.660 | 10.990 | 10.990 | 11,563,237 |
| 2024-12-11 | 10.820 | 10.940 | 10.820 | 10.880 | 10.880 | 6,733,890 |
| 2024-12-10 | 11.260 | 11.330 | 10.860 | 10.890 | 10.890 | 10,637,900 |
| 2024-12-09 | 10.980 | 11.140 | 10.850 | 10.970 | 10.970 | 8,387,500 |
| 2024-12-06 | 10.860 | 11.150 | 10.790 | 11.000 | 11.000 | 11,565,837 |
| 2024-12-05 | 11.140 | 11.270 | 10.920 | 10.940 | 10.940 | 13,842,691 |
| 2024-12-04 | 10.780 | 11.190 | 10.720 | 10.960 | 10.960 | 12,392,666 |
| 2024-12-03 | 10.710 | 10.970 | 10.640 | 10.850 | 10.850 | 8,062,290 |
| 2024-12-02 | 10.650 | 10.820 | 10.620 | 10.770 | 10.770 | 6,673,845 |
| 2024-11-29 | 10.570 | 10.750 | 10.290 | 10.660 | 10.660 | 8,068,700 |
| 2024-11-28 | 10.490 | 10.690 | 10.470 | 10.480 | 10.480 | 6,423,100 |
| 2024-11-27 | 10.320 | 10.500 | 10.010 | 10.490 | 10.490 | 7,245,950 |
| 2024-11-26 | 10.560 | 10.660 | 10.230 | 10.290 | 10.290 | 7,231,880 |
| 2024-11-25 | 10.360 | 10.670 | 10.230 | 10.570 | 10.570 | 8,026,717 |
| 2024-11-22 | 10.860 | 11.170 | 10.380 | 10.420 | 10.420 | 13,454,100 |
| 2024-11-21 | 10.660 | 11.470 | 10.660 | 11.040 | 11.040 | 18,039,854 |
| 2024-11-20 | 10.420 | 10.870 | 10.370 | 10.750 | 10.750 | 9,990,926 |
| 2024-11-19 | 10.100 | 10.430 | 10.040 | 10.420 | 10.420 | 7,145,000 |
| 2024-11-18 | 10.630 | 10.730 | 10.060 | 10.100 | 10.100 | 8,304,271 |
| 2024-11-15 | 10.940 | 11.010 | 10.510 | 10.510 | 10.510 | 7,631,215 |
| 2024-11-14 | 11.110 | 11.350 | 10.810 | 10.850 | 10.850 | 8,727,510 |
| 2024-11-13 | 11.290 | 11.460 | 10.960 | 11.220 | 11.220 | 12,082,377 |
| 2024-11-12 | 11.690 | 11.750 | 11.270 | 11.470 | 11.470 | 14,694,400 |
| 2024-11-11 | 11.410 | 11.810 | 11.310 | 11.710 | 11.710 | 18,315,009 |
| 2024-11-08 | 11.400 | 11.610 | 11.230 | 11.400 | 11.400 | 23,866,700 |
| 2024-11-07 | 11.200 | 11.900 | 11.040 | 11.540 | 11.540 | 36,649,788 |
| 2024-11-06 | 10.730 | 10.960 | 10.620 | 10.770 | 10.770 | 14,591,600 |
| 2024-11-05 | 10.460 | 10.880 | 10.400 | 10.730 | 10.730 | 14,079,200 |
| 2024-11-04 | 10.000 | 10.370 | 9.920 | 10.300 | 10.300 | 7,904,171 |
| 2024-11-01 | 10.580 | 10.620 | 10.000 | 10.020 | 10.020 | 12,773,874 |
| 2024-10-31 | 10.580 | 10.840 | 10.550 | 10.670 | 10.670 | 11,566,098 |
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.