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
2023-08-01	12.700	12.840	12.320	12.490	12.203	851,840
2023-07-31	12.730	12.810	12.400	12.560	12.271	715,980
2023-07-28	12.500	12.620	12.240	12.510	12.222	791,480
2023-07-27	12.530	12.800	12.400	12.460	12.173	828,280
2023-07-26	12.540	12.600	12.390	12.560	12.271	715,169
2023-07-25	12.610	12.620	12.370	12.530	12.242	824,340
2023-07-24	12.290	12.580	12.260	12.420	12.134	511,200
2023-07-21	12.490	12.520	12.320	12.350	12.066	707,600
2023-07-20	12.710	12.760	12.370	12.400	12.115	616,300
2023-07-19	12.780	12.860	12.530	12.630	12.339	740,520
2023-07-18	12.660	12.930	12.550	12.780	12.486	852,719
2023-07-17	12.580	12.690	12.420	12.660	12.369	1,179,500
2023-07-14	12.760	12.930	12.530	12.540	12.252	825,800
2023-07-13	12.820	12.860	12.610	12.730	12.437	1,067,800
2023-07-12	13.100	13.100	12.680	12.810	12.515	1,038,370
2023-07-11	12.880	13.080	12.800	12.950	12.652	901,068
2023-07-10	12.910	13.100	12.780	12.880	12.584	837,000
2023-07-07	13.190	13.190	12.740	12.880	12.584	941,800
2023-07-06	12.910	13.030	12.740	12.920	12.623	1,518,000
2023-07-05	13.040	13.200	12.830	12.880	12.584	2,179,320
2023-07-04	12.520	13.050	12.500	13.030	12.730	2,845,400
2023-07-03	12.640	12.890	12.530	12.560	12.271	1,726,800
2023-06-30	12.560	12.740	12.410	12.650	12.359	1,735,780
2023-06-29	12.150	12.690	12.080	12.550	12.261	3,232,100
2023-06-28	12.000	12.170	11.570	12.160	11.880	1,754,150
2023-06-27	11.560	12.090	11.560	11.980	11.704	1,400,540
2023-06-26	11.890	11.950	11.520	11.550	11.284	1,227,940
2023-06-21	12.080	12.220	11.810	11.890	11.616	990,700
2023-06-20	12.180	12.210	11.910	12.110	11.831	1,036,700
2023-06-19	12.020	12.150	11.900	12.090	11.812	1,113,230
2023-06-16	12.300	12.300	11.970	12.030	11.753	1,565,790
2023-06-15	12.040	12.480	12.010	12.220	11.939	2,490,200
2023-06-14	12.400	12.410	12.100	12.120	11.841	1,613,900
2023-06-13	11.930	12.480	11.830	12.400	12.115	3,311,430
2023-06-12	11.750	11.960	11.420	11.870	11.597	1,279,500
2023-06-09	11.730	11.800	11.480	11.680	11.411	1,015,580
2023-06-08	11.830	12.080	11.600	11.680	11.411	1,633,548
2023-06-07	11.700	11.880	11.500	11.830	11.558	1,240,550
2023-06-06	12.010	12.020	11.560	11.610	11.343	2,305,800
2023-06-05	12.100	12.180	11.880	11.990	11.714	1,013,700
2023-06-02	11.890	12.050	11.890	12.000	11.724	970,679
2023-06-01	12.150	12.150	11.800	11.990	11.714	1,380,642
2023-05-31	12.240	12.280	11.930	12.010	11.734	2,536,649
2023-05-30	12.410	12.420	12.100	12.200	11.919	3,404,100
2023-05-29	12.600	12.730	12.210	12.570	12.134	4,588,682
2023-05-26	13.010	13.050	12.450	12.600	12.163	7,529,368
2023-05-25	12.600	13.640	12.410	13.380	12.916	10,098,617
2023-05-24	12.140	12.900	12.030	12.900	12.453	6,627,668
2023-05-23	12.190	12.740	11.890	12.310	11.883	5,099,578
2023-05-22	12.030	12.220	11.760	12.100	11.681	2,836,929
2023-05-19	11.830	12.100	11.670	11.960	11.545	3,170,129
2023-05-18	11.790	11.980	11.630	11.740	11.333	2,098,636
2023-05-17	11.040	11.840	10.970	11.750	11.343	2,980,074
2023-05-16	11.140	11.210	11.000	11.090	10.706	870,413
2023-05-15	10.950	11.160	10.860	11.160	10.773	816,973
2023-05-12	11.140	11.180	10.860	10.860	10.484	577,260
2023-05-11	10.890	11.110	10.850	11.030	10.648	821,000
2023-05-10	10.770	10.970	10.660	10.910	10.532	918,733
2023-05-09	11.020	11.180	10.740	10.740	10.368	1,420,760
2023-05-08	10.930	11.110	10.860	11.090	10.706	1,214,446

← NewerPage 14 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.