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
2023-02-06	13.830	13.970	13.430	13.510	13.042	2,201,600
2023-02-03	14.150	14.170	13.640	13.830	13.351	1,766,020
2023-02-02	14.100	14.320	13.910	14.030	13.544	2,478,270
2023-02-01	14.000	14.280	13.880	14.070	13.582	2,377,780
2023-01-31	13.790	14.390	13.580	14.000	13.515	2,379,170
2023-01-30	13.920	14.070	13.680	13.740	13.264	2,077,440
2023-01-20	14.100	14.270	13.630	13.920	13.437	2,350,270
2023-01-19	13.850	14.180	13.710	14.060	13.573	1,497,080
2023-01-18	13.700	14.060	13.580	13.840	13.360	2,069,960
2023-01-17	13.470	13.900	13.260	13.800	13.322	1,601,610
2023-01-16	13.470	13.550	13.140	13.370	12.907	1,103,380
2023-01-13	13.670	13.670	13.150	13.370	12.907	1,238,680
2023-01-12	13.380	13.660	13.300	13.550	13.080	1,144,870
2023-01-11	13.590	13.720	13.410	13.520	13.051	1,112,520
2023-01-10	13.840	13.840	13.510	13.540	13.071	592,590
2023-01-09	13.980	13.990	13.600	13.700	13.225	1,466,691
2023-01-06	13.920	14.320	13.700	13.890	13.409	1,513,580
2023-01-05	14.000	14.330	13.860	13.920	13.437	2,393,228
2023-01-04	13.130	14.170	12.910	14.100	13.611	3,836,660
2023-01-03	13.100	13.100	12.930	13.050	12.598	992,288
2022-12-30	13.410	13.410	13.050	13.090	12.636	910,600
2022-12-29	13.190	13.370	12.980	13.280	12.820	1,165,216
2022-12-28	13.150	13.330	13.000	13.040	12.588	1,470,860
2022-12-27	12.620	13.080	12.410	13.040	12.588	2,850,540
2022-12-26	12.080	12.600	12.000	12.440	12.009	1,650,840
2022-12-23	12.000	12.390	11.890	12.070	11.652	1,611,730
2022-12-22	12.690	12.690	12.100	12.210	11.787	825,000
2022-12-21	12.890	13.090	12.440	12.530	12.096	1,376,166
2022-12-20	12.320	13.110	12.310	12.800	12.356	2,569,230
2022-12-19	12.740	12.990	12.240	12.390	11.961	2,298,460
2022-12-16	13.400	13.580	12.690	12.930	12.482	3,522,491
2022-12-15	14.070	14.130	13.290	13.310	12.849	3,233,400
2022-12-14	14.300	14.450	13.890	14.100	13.611	2,493,350
2022-12-13	14.400	14.540	14.300	14.300	13.804	1,632,840
2022-12-12	14.820	14.820	14.300	14.360	13.862	2,417,100
2022-12-09	14.920	15.110	14.450	14.900	14.384	2,145,040
2022-12-08	15.000	15.150	14.630	14.930	14.412	3,095,962
2022-12-07	14.480	15.150	14.260	15.030	14.509	4,248,610
2022-12-06	14.720	14.720	14.260	14.480	13.978	2,197,995
2022-12-05	15.170	15.170	14.500	14.670	14.161	2,405,730
2022-12-02	14.510	15.120	14.480	14.950	14.432	3,537,203
2022-12-01	13.990	14.690	13.860	14.600	14.094	3,056,560
2022-11-30	13.900	14.040	13.690	13.870	13.389	1,007,700
2022-11-29	13.980	14.070	13.680	13.900	13.418	1,841,581
2022-11-28	13.700	13.990	13.430	13.890	13.409	1,526,101
2022-11-25	13.980	14.390	13.660	13.820	13.341	3,319,870
2022-11-24	13.860	14.060	13.700	13.860	13.380	1,049,064
2022-11-23	14.080	14.080	13.630	13.860	13.380	1,662,200
2022-11-22	14.330	14.700	13.860	13.960	13.476	2,556,510
2022-11-21	13.600	14.250	13.460	14.230	13.737	3,152,478
2022-11-18	14.000	14.230	13.690	13.700	13.225	1,669,749
2022-11-17	13.910	14.070	13.650	14.070	13.582	2,230,000
2022-11-16	14.030	14.380	13.840	13.950	13.466	2,646,924
2022-11-15	13.420	14.200	13.230	13.990	13.505	4,437,379
2022-11-14	12.750	13.580	12.560	13.410	12.945	5,095,140
2022-11-11	13.040	13.150	12.620	12.690	12.250	1,506,164
2022-11-10	12.910	12.990	12.820	12.890	12.443	1,154,020
2022-11-09	12.940	13.090	12.810	12.920	12.472	1,144,100
2022-11-08	12.910	12.990	12.730	12.940	12.491	919,701
2022-11-07	12.990	13.080	12.860	12.940	12.491	1,103,974

← NewerPage 16 of 21 · 1,219 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.