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
2024-04-29	15.980	16.000	15.320	15.810	15.446	2,978,410
2024-04-26	15.270	15.800	14.810	15.600	15.241	2,494,700
2024-04-25	14.850	15.050	14.600	15.000	14.655	2,037,580
2024-04-24	14.750	15.120	14.710	14.820	14.479	1,881,340
2024-04-23	15.100	15.230	14.560	14.810	14.469	1,461,470
2024-04-22	14.670	15.580	14.480	14.920	14.577	3,026,740
2024-04-19	14.310	14.850	14.310	14.810	14.469	2,138,520
2024-04-18	14.710	14.900	14.120	14.460	14.127	2,348,190
2024-04-17	13.030	14.740	13.030	14.710	14.372	3,900,380
2024-04-16	14.310	14.310	12.200	12.920	12.623	6,713,621
2024-04-15	14.960	15.170	14.040	14.350	14.020	4,317,981
2024-04-12	15.190	15.770	15.020	15.080	14.733	3,224,160
2024-04-11	15.630	15.860	14.920	15.170	14.821	5,551,490
2024-04-10	16.080	16.290	15.480	15.620	15.261	4,865,340
2024-04-09	16.310	16.520	15.950	16.170	15.798	2,159,749
2024-04-08	16.720	17.280	16.400	16.400	16.023	3,344,606
2024-04-03	16.510	16.870	16.310	16.710	16.326	2,341,869
2024-04-02	17.130	17.300	16.500	16.700	16.316	4,314,520
2024-04-01	16.160	16.970	15.700	16.900	16.511	5,675,000
2024-03-29	15.700	16.000	15.460	15.920	15.554	918,400
2024-03-28	15.430	15.940	15.200	15.690	15.329	2,594,360
2024-03-27	16.400	16.650	15.620	15.620	15.261	5,212,170
2024-03-26	15.610	16.450	15.550	16.450	16.072	4,511,076
2024-03-25	16.200	16.230	15.500	15.600	15.241	4,980,486
2024-03-22	16.510	16.570	15.600	16.150	15.778	7,306,277
2024-03-21	15.530	17.920	15.530	16.650	16.267	12,171,953
2024-03-20	15.860	15.980	15.600	15.800	15.437	2,322,722
2024-03-19	15.980	16.220	15.700	15.880	15.515	3,413,620
2024-03-18	16.270	16.270	15.670	15.980	15.612	3,902,520
2024-03-15	16.590	16.590	15.800	16.240	15.866	4,199,276
2024-03-14	16.190	16.580	15.820	16.450	16.072	4,425,610
2024-03-13	15.920	16.310	15.710	16.090	15.720	4,080,173
2024-03-12	16.410	16.610	15.920	15.980	15.612	4,061,515
2024-03-11	16.290	16.850	15.600	16.480	16.101	5,282,431
2024-03-08	15.630	16.370	15.310	16.370	15.993	4,273,030
2024-03-07	16.140	16.400	15.510	15.630	15.270	7,187,413
2024-03-06	15.100	16.580	14.910	16.280	15.905	7,909,770
2024-03-05	15.000	15.440	14.700	15.220	14.870	7,335,885
2024-03-04	14.900	15.210	14.570	14.990	14.645	5,621,540
2024-03-01	14.110	15.220	14.060	14.900	14.557	9,313,013
2024-02-29	12.810	14.210	12.810	14.210	13.883	8,240,920
2024-02-28	13.870	14.200	12.540	13.240	12.935	11,214,926
2024-02-27	14.000	14.480	13.410	14.000	13.678	10,433,158
2024-02-26	12.900	14.600	12.790	14.240	13.912	10,930,633
2024-02-23	11.640	13.500	11.210	13.230	12.926	10,695,215
2024-02-22	12.040	12.660	11.430	11.710	11.441	9,637,026
2024-02-21	12.100	12.580	11.410	12.000	11.724	4,312,750
2024-02-20	11.690	12.360	11.550	11.910	11.636	6,103,490
2024-02-19	9.900	12.000	9.890	11.480	11.216	6,598,166
2024-02-08	9.150	10.230	8.310	10.220	9.985	4,724,424
2024-02-07	9.780	9.780	8.310	9.370	9.154	6,384,210
2024-02-06	10.490	10.490	8.990	9.780	9.555	3,751,577
2024-02-05	9.820	10.600	9.020	10.350	10.112	4,448,360
2024-02-02	10.980	11.120	9.970	10.270	10.034	3,709,713
2024-02-01	11.560	11.590	10.470	11.000	10.747	4,043,971
2024-01-31	11.660	11.780	11.210	11.560	11.294	4,118,799
2024-01-30	11.550	11.720	11.300	11.720	11.450	2,456,900
2024-01-29	12.090	12.090	11.420	11.530	11.265	2,206,930
2024-01-26	12.000	12.150	11.770	11.930	11.656	2,287,544
2024-01-25	11.320	11.950	11.190	11.890	11.616	2,056,709

← NewerPage 11 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.