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
2024-01-24	11.230	11.410	10.700	11.300	11.040	2,135,000
2024-01-23	11.480	11.550	11.050	11.150	10.893	2,094,200
2024-01-22	12.370	12.530	11.110	11.550	11.284	2,178,280
2024-01-19	12.620	12.630	12.390	12.410	12.125	1,161,240
2024-01-18	12.780	12.820	12.270	12.650	12.359	1,745,860
2024-01-17	13.060	13.130	12.810	12.810	12.515	1,337,950
2024-01-16	13.210	13.320	12.880	13.110	12.808	1,337,600
2024-01-15	13.200	13.300	13.000	13.150	12.847	914,700
2024-01-12	13.250	13.430	13.160	13.170	12.867	1,220,500
2024-01-11	13.040	13.280	12.960	13.240	12.935	1,306,750
2024-01-10	13.330	13.340	12.950	13.050	12.750	1,632,950
2024-01-09	13.020	13.500	13.020	13.330	13.023	1,925,630
2024-01-08	13.510	13.510	13.010	13.080	12.779	1,558,010
2024-01-05	13.790	13.870	13.370	13.450	13.141	1,469,760
2024-01-04	13.740	13.770	13.610	13.680	13.365	1,394,380
2024-01-03	13.840	13.910	13.500	13.720	13.404	1,608,540
2024-01-02	13.920	13.960	13.800	13.830	13.512	1,758,240
2023-12-29	14.050	14.120	13.810	13.910	13.590	3,247,980
2023-12-28	13.200	13.990	12.880	13.860	13.541	4,668,880
2023-12-27	12.820	13.180	12.700	13.130	12.828	1,599,500
2023-12-26	13.100	13.160	12.750	12.810	12.515	1,609,580
2023-12-25	13.310	13.390	13.010	13.170	12.867	1,195,800
2023-12-22	13.500	13.640	13.270	13.330	13.023	1,816,900
2023-12-21	13.420	13.540	12.950	13.460	13.150	1,851,130
2023-12-20	13.580	13.610	13.420	13.420	13.111	1,457,970
2023-12-19	13.150	13.550	13.130	13.440	13.131	1,779,140
2023-12-18	13.170	13.350	13.100	13.320	13.014	1,472,000
2023-12-15	13.320	13.400	13.170	13.240	12.935	1,068,400
2023-12-14	13.320	13.590	13.270	13.350	13.043	1,719,040
2023-12-13	13.260	13.550	13.140	13.270	12.965	1,419,500
2023-12-12	13.330	13.430	13.090	13.250	12.945	1,187,940
2023-12-11	13.060	13.320	12.830	13.290	12.984	2,076,700
2023-12-08	13.360	13.430	12.940	12.990	12.691	1,927,140
2023-12-07	13.350	13.560	13.250	13.400	13.092	1,791,388
2023-12-06	13.210	13.470	13.100	13.300	12.994	1,424,600
2023-12-05	13.450	13.770	13.250	13.280	12.974	1,837,800
2023-12-04	13.460	13.680	13.370	13.450	13.141	1,860,900
2023-12-01	13.500	13.540	13.000	13.470	13.160	2,635,840
2023-11-30	13.700	13.790	13.220	13.420	13.111	2,507,980
2023-11-29	13.770	13.940	13.600	13.620	13.307	2,647,600
2023-11-28	14.070	14.070	13.500	13.760	13.443	4,170,416
2023-11-27	13.580	14.120	13.580	14.120	13.795	3,748,840
2023-11-24	13.780	13.940	13.510	13.580	13.268	1,509,774
2023-11-23	13.500	13.950	13.380	13.820	13.502	2,397,280
2023-11-22	13.620	13.670	13.480	13.520	13.209	1,921,740
2023-11-21	13.700	13.910	13.430	13.770	13.453	3,252,960
2023-11-20	13.430	13.730	13.280	13.720	13.404	2,085,100
2023-11-17	13.270	13.400	13.150	13.380	13.072	1,092,580
2023-11-16	13.440	13.440	13.220	13.260	12.955	1,242,700
2023-11-15	13.360	13.480	13.260	13.390	13.082	1,492,260
2023-11-14	13.470	13.480	13.260	13.300	12.994	1,718,020
2023-11-13	13.250	13.410	13.180	13.360	13.053	1,422,550
2023-11-10	13.100	13.400	13.050	13.250	12.945	1,333,920
2023-11-09	13.340	13.420	13.110	13.190	12.887	1,467,820
2023-11-08	13.290	13.400	13.110	13.250	12.945	1,725,500
2023-11-07	13.170	13.400	12.910	13.290	12.984	2,337,100
2023-11-06	13.200	13.330	13.070	13.130	12.828	1,940,160
2023-11-03	12.900	13.280	12.750	13.150	12.847	1,754,340
2023-11-02	13.130	13.260	12.810	12.820	12.525	1,744,100
2023-11-01	13.150	13.300	12.900	13.220	12.916	1,810,980

← NewerPage 12 of 21 · 1,218 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.