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
2022-11-04	13.000	13.100	12.860	12.980	12.530	1,753,550
2022-11-03	12.770	13.150	12.640	13.000	12.549	1,478,870
2022-11-02	12.800	13.090	12.790	12.850	12.405	1,343,335
2022-11-01	12.590	12.900	12.500	12.860	12.414	1,373,000
2022-10-31	12.940	13.250	12.550	12.600	12.163	2,405,216
2022-10-28	12.560	13.300	12.400	12.930	12.482	3,460,789
2022-10-27	12.300	12.800	12.300	12.600	12.163	1,526,430
2022-10-26	12.200	12.500	12.200	12.390	11.961	934,202
2022-10-25	12.400	12.520	12.000	12.350	11.922	933,774
2022-10-24	12.550	12.780	12.320	12.450	12.018	1,256,126
2022-10-21	12.350	12.600	12.130	12.550	12.115	1,260,611
2022-10-20	12.100	12.550	11.990	12.270	11.845	1,154,638
2022-10-19	12.470	12.550	12.200	12.300	11.874	1,150,434
2022-10-18	12.190	12.440	12.050	12.400	11.970	1,675,878
2022-10-17	11.700	12.520	11.600	12.190	11.767	1,804,629
2022-10-14	11.600	11.890	11.570	11.720	11.314	937,580
2022-10-13	11.490	11.720	11.290	11.590	11.188	813,561
2022-10-12	11.190	11.500	11.030	11.500	11.101	1,195,770
2022-10-11	11.100	11.630	11.100	11.420	11.024	612,100
2022-10-10	11.380	11.650	11.140	11.380	10.986	1,597,150
2022-09-30	11.800	12.000	11.340	11.450	11.053	1,690,941
2022-09-29	12.200	12.520	11.930	11.980	11.565	1,159,010
2022-09-28	12.750	12.760	12.150	12.240	11.816	1,995,942
2022-09-27	12.610	13.110	12.510	12.750	12.308	2,020,034
2022-09-26	13.690	13.870	12.500	12.610	12.173	3,282,581
2022-09-23	14.180	14.180	13.660	13.680	13.206	2,231,062
2022-09-22	14.140	14.500	13.950	14.170	13.679	2,487,770
2022-09-21	14.100	14.270	13.850	14.090	13.602	2,865,500
2022-09-20	14.060	14.780	13.870	14.360	13.862	5,749,070
2022-09-19	14.250	14.640	13.720	14.060	13.573	4,793,636
2022-09-16	13.500	14.500	13.200	14.250	13.756	6,519,430
2022-09-15	13.410	13.690	12.860	13.510	13.042	2,737,002
2022-09-14	13.600	14.010	13.300	13.410	12.945	2,822,308
2022-09-13	13.290	13.680	13.130	13.650	13.177	1,888,237
2022-09-09	13.200	13.350	12.870	13.280	12.820	1,447,200
2022-09-08	13.360	13.400	13.070	13.090	12.636	952,180
2022-09-07	13.370	13.590	13.300	13.360	12.897	1,141,800
2022-09-06	13.200	13.650	12.880	13.300	12.839	2,634,870
2022-09-05	13.580	13.580	12.960	13.000	12.549	1,982,040
2022-09-02	13.590	13.590	13.220	13.390	12.926	1,423,473
2022-09-01	13.250	13.660	13.150	13.330	12.868	1,283,541
2022-08-31	13.890	13.890	13.170	13.180	12.723	2,107,798
2022-08-30	13.880	14.180	13.670	13.780	13.302	1,220,945
2022-08-29	13.900	14.280	13.400	13.870	13.389	1,818,434
2022-08-26	13.790	14.550	13.630	13.990	13.505	2,099,860
2022-08-25	14.150	14.300	13.400	13.750	13.273	2,102,247
2022-08-24	14.380	14.550	14.000	14.160	13.669	1,482,540
2022-08-23	14.310	14.600	14.060	14.440	13.939	2,079,967
2022-08-22	14.450	14.660	14.150	14.380	13.882	1,879,442
2022-08-19	14.940	15.050	14.430	14.510	14.007	2,692,470
2022-08-18	14.880	15.410	14.580	14.980	14.461	2,741,270
2022-08-17	15.410	15.480	14.780	14.840	14.326	4,520,508
2022-08-16	14.700	15.500	14.640	15.400	14.866	7,699,649
2022-08-15	14.580	14.780	14.000	14.760	14.248	3,971,600
2022-08-12	14.830	15.040	14.450	14.700	14.190	4,856,569
2022-08-11	14.010	15.200	13.760	14.930	14.412	9,110,640
2022-08-10	13.900	14.020	13.530	13.970	13.486	3,763,210
2022-08-09	14.070	14.660	13.830	13.900	13.418	6,315,423
2022-08-08	13.650	14.170	13.390	14.030	13.544	5,959,393
2022-08-05	13.500	14.110	13.090	13.780	13.302	7,408,339

← NewerPage 17 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.