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
2023-05-05	11.180	11.200	10.850	10.980	10.599	899,706
2023-05-04	11.340	11.500	11.000	11.150	10.764	1,733,113
2023-04-28	11.240	11.400	11.110	11.380	10.986	735,747
2023-04-27	11.100	11.360	11.080	11.260	10.870	784,930
2023-04-26	10.980	11.240	10.910	11.160	10.773	592,100
2023-04-25	11.180	11.180	10.700	10.910	10.532	957,080
2023-04-24	11.230	11.360	11.060	11.210	10.821	590,758
2023-04-21	11.400	11.470	11.130	11.230	10.841	1,011,950
2023-04-20	11.600	11.630	11.350	11.400	11.005	784,960
2023-04-19	11.650	11.770	11.530	11.710	11.304	640,560
2023-04-18	11.850	11.860	11.520	11.690	11.285	1,015,240
2023-04-17	11.880	11.990	11.840	11.850	11.439	718,300
2023-04-14	11.880	11.950	11.720	11.860	11.449	1,098,240
2023-04-13	12.230	12.320	11.810	11.830	11.420	2,112,290
2023-04-12	12.060	12.270	11.990	12.230	11.806	1,323,200
2023-04-11	12.180	12.300	12.000	12.060	11.642	847,530
2023-04-10	12.640	12.640	12.120	12.180	11.758	1,491,390
2023-04-07	12.420	12.690	12.310	12.550	12.115	912,302
2023-04-06	12.530	12.640	12.290	12.420	11.989	1,299,610
2023-04-04	12.830	12.840	12.430	12.520	12.086	1,141,700
2023-04-03	12.900	12.900	12.490	12.830	12.385	2,285,372
2023-03-31	12.820	12.900	12.610	12.780	12.337	990,368
2023-03-30	12.870	12.870	12.480	12.660	12.221	1,383,893
2023-03-29	12.750	12.990	12.670	12.870	12.424	2,041,360
2023-03-28	13.020	13.020	12.660	12.740	12.298	1,523,094
2023-03-27	13.030	13.180	12.730	12.980	12.530	2,941,199
2023-03-24	12.640	13.090	12.620	12.960	12.511	3,139,880
2023-03-23	12.400	13.300	12.340	12.820	12.376	4,291,474
2023-03-22	12.480	12.580	12.390	12.450	12.018	894,970
2023-03-21	12.210	12.480	12.150	12.410	11.980	928,900
2023-03-20	12.240	12.310	11.980	12.230	11.806	1,041,580
2023-03-17	12.170	12.380	12.110	12.230	11.806	1,234,650
2023-03-16	12.500	12.550	12.150	12.230	11.806	1,108,070
2023-03-15	12.560	12.730	12.500	12.600	12.163	704,200
2023-03-14	12.610	12.750	12.370	12.500	12.067	1,539,500
2023-03-13	12.700	12.780	12.500	12.700	12.260	1,082,680
2023-03-10	13.040	13.040	12.680	12.740	12.298	1,141,000
2023-03-09	13.050	13.190	12.870	12.980	12.530	1,908,700
2023-03-08	12.650	13.170	12.600	13.130	12.675	1,919,600
2023-03-07	13.240	13.240	12.740	12.760	12.318	2,029,100
2023-03-06	13.250	13.340	13.060	13.230	12.771	1,076,780
2023-03-03	13.210	13.380	13.000	13.140	12.685	1,885,960
2023-03-02	13.590	13.640	13.130	13.140	12.685	1,723,900
2023-03-01	13.500	13.610	13.380	13.570	13.100	1,056,740
2023-02-28	13.510	13.690	13.250	13.420	12.955	1,214,000
2023-02-27	13.850	13.880	13.400	13.440	12.974	1,434,290
2023-02-24	13.930	14.060	13.750	13.750	13.273	1,143,030
2023-02-23	13.700	14.170	13.700	13.890	13.409	2,706,620
2023-02-22	13.630	13.740	13.520	13.700	13.225	1,268,800
2023-02-21	13.530	13.700	13.430	13.700	13.225	1,320,540
2023-02-20	13.500	13.600	13.250	13.580	13.109	1,930,160
2023-02-17	13.680	13.780	13.520	13.560	13.090	2,033,900
2023-02-16	14.260	14.380	13.510	13.630	13.158	2,775,130
2023-02-15	14.490	14.540	14.140	14.260	13.766	3,313,720
2023-02-14	14.170	14.390	13.980	14.280	13.785	3,106,970
2023-02-13	13.600	14.330	13.300	14.170	13.679	5,939,732
2023-02-10	13.300	13.630	13.220	13.380	12.916	2,649,060
2023-02-09	13.280	13.440	13.000	13.310	12.849	3,643,780
2023-02-08	13.800	13.800	13.270	13.310	12.849	2,236,920
2023-02-07	13.560	13.770	13.400	13.610	13.138	2,162,800

← NewerPage 15 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.