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
2023-11-01	13.150	13.300	12.900	13.220	12.916	1,810,980
2023-10-31	13.030	13.340	12.900	13.080	12.779	2,660,073
2023-10-30	12.650	13.110	12.480	13.040	12.740	3,217,020
2023-10-27	12.490	12.610	12.210	12.510	12.222	1,397,040
2023-10-26	12.180	12.420	12.040	12.380	12.095	1,492,800
2023-10-25	12.500	12.600	12.250	12.260	11.978	1,212,900
2023-10-24	11.890	12.440	11.820	12.420	12.134	1,755,980
2023-10-23	12.190	12.280	11.760	11.870	11.597	1,500,900
2023-10-20	12.290	12.600	12.180	12.200	11.919	1,457,593
2023-10-19	12.310	12.720	12.230	12.360	12.076	1,838,693
2023-10-18	12.590	12.590	12.240	12.260	11.978	1,199,000
2023-10-17	12.420	12.690	12.310	12.590	12.300	1,425,300
2023-10-16	12.620	12.650	12.350	12.510	12.222	1,698,650
2023-10-13	12.700	12.900	12.500	12.630	12.339	1,580,400
2023-10-12	13.350	13.880	12.680	12.730	12.437	3,108,000
2023-10-11	12.860	13.110	12.630	12.930	12.633	2,043,280
2023-10-10	12.910	12.930	12.680	12.760	12.466	1,218,080
2023-10-09	13.130	13.220	12.700	12.780	12.486	1,719,680
2023-09-28	12.960	13.190	12.830	13.090	12.789	1,412,500
2023-09-27	13.070	13.250	12.860	12.900	12.603	1,484,100
2023-09-26	13.320	13.320	12.980	13.090	12.789	1,270,910
2023-09-25	13.280	13.410	13.000	13.190	12.887	1,889,023
2023-09-22	12.850	13.270	12.470	13.220	12.916	3,583,020
2023-09-21	12.740	12.990	12.550	12.690	12.398	2,144,980
2023-09-20	12.660	12.820	12.500	12.520	12.232	1,399,900
2023-09-19	12.690	12.830	12.110	12.660	12.369	2,919,050
2023-09-18	12.300	12.660	12.110	12.500	12.212	1,768,320
2023-09-15	12.480	12.480	12.160	12.300	12.017	1,531,480
2023-09-14	12.520	12.660	12.290	12.380	12.095	2,053,400
2023-09-13	13.030	13.030	12.500	12.600	12.310	2,366,490
2023-09-12	13.120	13.300	12.890	12.990	12.691	2,663,133
2023-09-11	13.500	13.590	13.070	13.170	12.867	4,432,870
2023-09-08	13.640	13.800	13.310	13.500	13.189	2,234,530
2023-09-07	13.450	14.000	13.450	13.610	13.297	4,150,530
2023-09-06	13.740	13.930	13.590	13.700	13.385	6,035,030
2023-09-05	12.980	14.600	12.980	13.910	13.590	12,782,016
2023-09-04	13.200	13.380	12.670	12.800	12.506	3,719,276
2023-09-01	13.210	13.400	13.040	13.200	12.896	3,637,096
2023-08-31	12.870	13.230	12.690	13.120	12.818	3,976,376
2023-08-30	12.040	12.950	11.980	12.880	12.584	4,816,996
2023-08-29	11.160	12.230	11.020	12.140	11.861	3,024,748
2023-08-28	11.890	11.940	11.120	11.130	10.874	2,350,808
2023-08-25	11.770	11.870	11.300	11.380	11.118	1,151,568
2023-08-24	11.960	11.960	11.610	11.740	11.470	643,740
2023-08-23	12.090	12.090	11.700	11.810	11.538	719,550
2023-08-22	12.180	12.290	11.840	12.030	11.753	1,604,800
2023-08-21	12.310	12.460	12.070	12.080	11.802	880,300
2023-08-18	12.480	12.630	12.300	12.340	12.056	1,105,700
2023-08-17	12.180	12.420	11.950	12.410	12.125	1,028,120
2023-08-16	12.400	12.550	12.100	12.160	11.880	943,730
2023-08-15	12.390	12.500	12.280	12.460	12.173	692,270
2023-08-14	12.280	12.450	11.940	12.380	12.095	1,481,850
2023-08-11	12.770	12.770	12.330	12.330	12.046	1,273,030
2023-08-10	12.540	12.700	12.380	12.700	12.408	1,197,338
2023-08-09	12.860	13.300	12.510	12.550	12.261	2,858,560
2023-08-08	12.400	12.950	12.300	12.920	12.623	2,385,810
2023-08-07	12.400	12.560	12.210	12.370	12.085	828,750
2023-08-04	12.370	12.420	12.230	12.320	12.037	662,040
2023-08-03	12.690	12.690	12.260	12.280	11.997	852,100
2023-08-02	12.440	12.650	12.320	12.640	12.349	872,860

← NewerPage 13 of 21 · 1,213 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.