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
2022-08-04	12.320	13.500	12.320	13.460	12.993	7,528,871
2022-08-03	12.710	13.130	12.300	12.350	11.922	4,063,550
2022-08-02	13.410	13.420	12.570	12.700	12.260	5,566,925
2022-08-01	11.830	13.830	11.720	13.400	12.936	9,852,210
2022-07-29	12.000	12.150	11.810	11.820	11.410	1,506,280
2022-07-28	12.130	12.280	11.860	11.920	11.507	2,269,180
2022-07-27	11.990	12.150	11.810	12.090	11.671	1,791,315
2022-07-26	11.850	11.960	11.600	11.900	11.488	941,370
2022-07-25	12.130	12.300	11.760	11.890	11.478	1,739,360
2022-07-22	11.940	12.530	11.940	12.170	11.748	2,780,750
2022-07-21	12.030	12.090	11.850	11.870	11.459	938,000
2022-07-20	12.090	12.150	12.010	12.050	11.632	916,600
2022-07-19	12.110	12.250	11.910	12.070	11.652	690,120
2022-07-18	11.950	12.220	11.780	12.090	11.671	1,282,140
2022-07-15	12.110	12.290	11.780	11.820	11.410	1,196,060
2022-07-14	12.250	12.470	12.160	12.200	11.777	708,610
2022-07-13	12.250	12.410	12.150	12.300	11.874	906,862
2022-07-12	12.450	12.610	12.200	12.200	11.777	877,640
2022-07-11	12.670	12.850	12.360	12.550	12.115	1,180,660
2022-07-08	12.640	12.970	12.550	12.830	12.385	1,244,360
2022-07-07	12.310	12.750	12.310	12.620	12.183	1,021,120
2022-07-06	12.370	12.750	12.200	12.510	12.076	1,577,080
2022-07-05	13.050	13.100	12.200	12.380	11.951	3,503,830
2022-07-04	12.910	13.180	12.770	12.960	12.511	1,761,814
2022-07-01	12.960	13.200	12.700	12.920	12.472	2,524,710
2022-06-30	13.070	13.560	12.790	12.880	12.434	3,776,490
2022-06-29	13.000	13.400	12.900	13.130	12.675	3,708,637
2022-06-28	12.560	13.350	12.320	13.170	12.713	4,542,980
2022-06-27	12.630	12.800	12.200	12.550	12.115	3,895,347
2022-06-24	11.650	12.990	11.490	12.510	12.076	7,579,068
2022-06-23	11.100	11.650	11.100	11.590	11.188	3,001,372
2022-06-22	11.180	11.450	11.050	11.210	10.821	1,779,750
2022-06-21	10.980	11.760	10.810	11.310	10.918	3,285,338
2022-06-20	10.850	11.060	10.830	10.900	10.522	824,040
2022-06-17	10.800	10.950	10.680	10.860	10.484	932,910
2022-06-16	10.790	10.900	10.720	10.890	10.513	978,860
2022-06-15	10.660	10.840	10.660	10.790	10.416	1,105,500
2022-06-14	10.740	10.740	10.310	10.640	10.271	1,234,020
2022-06-13	10.650	10.810	10.500	10.770	10.397	821,820
2022-06-10	10.590	10.830	10.590	10.750	10.377	772,780
2022-06-09	10.900	11.050	10.610	10.650	10.281	1,230,290
2022-06-08	10.940	10.980	10.590	10.770	10.397	1,343,780
2022-06-07	11.080	11.150	10.780	10.900	10.522	1,248,090
2022-06-06	10.940	11.150	10.880	11.070	10.686	1,496,470
2022-06-02	10.670	11.090	10.670	11.040	10.657	2,185,700
2022-06-01	10.550	10.660	10.470	10.590	10.223	807,780
2022-05-31	10.620	10.680	10.420	10.650	10.088	760,143
2022-05-30	10.580	10.650	10.450	10.620	10.059	754,900
2022-05-27	10.470	10.700	10.430	10.560	10.003	924,260
2022-05-26	10.550	10.560	10.240	10.440	9.889	637,400
2022-05-25	10.260	10.500	10.260	10.480	9.927	729,070
2022-05-24	10.750	10.810	10.240	10.260	9.718	1,427,000
2022-05-23	10.620	10.750	10.550	10.720	10.154	947,478
2022-05-20	10.430	10.610	10.380	10.550	9.993	1,259,000
2022-05-19	10.150	10.430	10.150	10.430	9.879	711,030
2022-05-18	10.250	10.410	10.120	10.300	9.756	809,500
2022-05-17	10.340	10.340	10.100	10.250	9.709	691,963
2022-05-16	10.490	10.500	10.270	10.340	9.794	831,100
2022-05-13	10.380	10.450	10.220	10.370	9.823	726,520
2022-05-12	10.340	10.490	10.200	10.370	9.823	839,910

← NewerPage 18 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.