Guangdong High Dream Intellectualized Machinery Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.060	11.290	11.030	11.220	11.070	1,650,410
2024-07-25	11.000	11.180	10.840	10.950	10.804	1,241,490
2024-07-24	11.210	11.290	11.020	11.050	10.903	1,646,000
2024-07-23	11.580	11.670	11.180	11.200	11.051	1,420,550
2024-07-22	11.450	11.680	11.450	11.580	11.426	1,304,150
2024-07-19	11.310	11.520	11.180	11.450	11.297	1,331,000
2024-07-18	11.160	11.520	10.800	11.340	11.189	1,937,830
2024-07-17	11.450	11.510	11.160	11.200	11.051	1,754,840
2024-07-16	11.690	11.690	11.340	11.490	11.337	1,405,100
2024-07-15	11.950	11.950	11.500	11.660	11.504	1,903,480
2024-07-12	12.190	12.240	11.900	11.920	11.761	1,741,200
2024-07-11	12.050	12.380	11.930	12.260	12.096	2,381,546
2024-07-10	12.000	12.180	11.810	11.950	11.791	2,033,130
2024-07-09	11.640	12.080	11.350	12.070	11.909	2,621,180
2024-07-08	11.950	11.950	11.440	11.550	11.396	2,555,900
2024-07-05	12.010	12.060	11.630	11.960	11.800	3,454,880
2024-07-04	12.500	12.760	11.920	12.000	11.840	2,039,200
2024-07-03	12.750	12.750	12.260	12.400	12.235	3,017,330
2024-07-02	12.890	13.000	12.700	12.750	12.580	1,585,150
2024-07-01	13.400	13.400	12.820	12.880	12.708	2,304,100
2024-06-28	13.000	13.490	12.940	13.230	13.054	2,767,260
2024-06-27	13.280	13.610	13.020	13.050	12.876	1,977,840
2024-06-26	13.040	13.430	12.960	13.350	13.172	2,157,600
2024-06-25	13.570	13.590	13.050	13.170	12.994	2,463,000
2024-06-24	14.400	14.400	13.200	13.360	13.182	3,855,360
2024-06-21	14.670	14.810	14.330	14.480	14.287	2,364,500
2024-06-20	14.930	15.170	14.700	14.760	14.563	2,773,280
2024-06-19	14.900	15.100	14.560	14.980	14.780	3,240,180
2024-06-18	13.930	14.910	13.750	14.800	14.603	4,075,500
2024-06-17	14.230	14.320	13.860	13.930	13.744	3,041,300
2024-06-14	14.360	14.650	14.240	14.430	14.238	2,947,690
2024-06-13	14.420	14.590	14.000	14.460	14.267	3,230,800
2024-06-12	14.130	14.520	13.860	14.280	14.090	3,710,100
2024-06-11	13.970	14.180	13.420	14.000	13.813	4,124,800
2024-06-07	14.330	14.480	13.660	14.130	13.942	4,709,080
2024-06-06	15.830	16.100	14.170	14.300	14.109	7,601,989
2024-06-05	16.200	16.470	15.410	15.820	15.609	4,109,480
2024-06-04	17.240	17.340	15.510	16.230	16.014	6,600,027
2024-06-03	19.450	19.450	16.720	17.240	17.010	9,885,430
2024-05-31	18.700	19.300	18.330	19.200	18.944	10,246,400
2024-05-30	17.530	18.660	17.340	18.370	17.947	6,375,900
2024-05-29	18.000	18.280	17.370	17.560	17.156	2,971,230
2024-05-28	17.290	17.990	17.170	17.830	17.420	4,158,550
2024-05-27	18.390	18.390	16.980	17.460	17.058	6,343,870
2024-05-24	18.310	18.440	17.870	18.400	17.977	5,404,760
2024-05-23	18.510	19.120	18.220	18.320	17.899	7,273,649
2024-05-22	19.460	20.100	18.680	19.280	18.836	11,403,910
2024-05-21	19.990	20.500	18.810	19.680	19.227	11,829,647
2024-05-20	17.600	19.960	17.330	19.310	18.866	10,828,071
2024-05-17	16.940	17.780	16.850	17.320	16.922	4,424,770
2024-05-16	16.100	17.500	16.020	16.940	16.550	4,942,452
2024-05-15	16.240	16.350	16.000	16.120	15.749	1,539,360
2024-05-14	16.300	16.440	15.880	16.240	15.866	2,476,400
2024-05-13	16.890	16.890	16.110	16.260	15.886	2,680,100
2024-05-10	16.750	16.950	16.600	16.850	16.462	3,272,360
2024-05-09	15.850	17.000	15.820	16.800	16.413	4,702,656
2024-05-08	16.100	16.260	15.800	15.850	15.485	1,310,250
2024-05-07	15.990	16.300	15.710	16.190	15.818	2,957,840
2024-05-06	15.990	16.360	15.990	16.070	15.700	1,824,630
2024-04-30	15.730	16.140	15.710	16.010	15.642	2,007,670

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0550 CNY
2025-06-04	0.1500 CNY
2024-09-30	0.0800 CNY
2024-05-31	0.1800 CNY
2023-05-30	0.1500 CNY
2022-06-01	0.2000 CNY
2021-06-02	0.3000 CNY
2020-06-03	0.2000 CNY
2019-06-12	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.