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
2022-05-11	10.550	10.700	10.350	10.350	9.804	1,157,900
2022-05-10	10.230	10.520	10.190	10.460	9.908	883,510
2022-05-09	10.150	10.500	10.150	10.450	9.898	749,580
2022-05-06	10.320	10.440	10.090	10.260	9.718	808,600
2022-05-05	10.660	10.700	10.390	10.440	9.889	971,700
2022-04-29	9.930	10.590	9.930	10.460	9.908	2,209,310
2022-04-28	10.630	10.630	9.800	9.970	9.444	1,680,460
2022-04-27	10.220	10.700	10.010	10.640	10.078	2,202,230
2022-04-26	11.250	11.400	10.350	10.500	9.946	2,517,150
2022-04-25	12.470	12.470	11.330	11.360	10.760	2,546,280
2022-04-22	12.100	12.670	12.100	12.500	11.840	3,006,730
2022-04-21	12.600	12.600	12.010	12.080	11.442	2,015,600
2022-04-20	12.300	12.850	12.220	12.430	11.774	2,766,000
2022-04-19	12.200	12.590	12.130	12.310	11.660	1,709,250
2022-04-18	11.930	12.480	11.610	12.380	11.726	2,216,480
2022-04-15	11.950	12.600	11.790	11.990	11.357	2,383,120
2022-04-14	11.840	12.800	11.830	12.170	11.528	4,071,770
2022-04-13	11.480	12.580	11.240	11.950	11.319	4,249,720
2022-04-12	11.060	12.030	10.770	11.600	10.988	2,799,520
2022-04-11	10.940	11.110	10.710	11.030	10.448	1,798,860
2022-04-08	11.130	11.190	10.790	10.940	10.362	1,076,520
2022-04-07	11.420	11.450	11.060	11.080	10.495	1,733,340
2022-04-06	11.370	11.730	11.300	11.450	10.846	2,239,910
2022-04-01	11.580	11.780	11.380	11.500	10.893	3,205,979
2022-03-31	10.790	13.000	10.730	11.820	11.196	5,917,819
2022-03-30	10.810	11.050	10.630	10.850	10.277	929,829
2022-03-29	10.870	10.940	10.630	10.680	10.116	832,140
2022-03-28	10.990	11.010	10.610	10.870	10.296	790,780
2022-03-25	11.010	11.140	10.870	10.870	10.296	824,440
2022-03-24	11.220	11.220	10.850	10.890	10.315	930,200
2022-03-23	11.160	11.250	11.020	11.130	10.542	809,080
2022-03-22	11.190	11.250	10.860	11.160	10.571	1,293,490
2022-03-21	11.230	11.300	10.950	11.120	10.533	745,450
2022-03-18	10.910	11.180	10.910	11.110	10.523	1,146,400
2022-03-17	10.640	11.100	10.640	10.900	10.325	1,580,433
2022-03-16	10.470	10.680	10.110	10.610	10.050	1,878,920
2022-03-15	10.960	10.960	10.200	10.200	9.662	1,538,030
2022-03-14	11.370	11.370	10.930	10.970	10.391	1,078,460
2022-03-11	11.060	11.440	10.880	11.390	10.789	996,100
2022-03-10	11.500	11.580	11.170	11.170	10.580	1,062,880
2022-03-09	11.440	11.600	10.660	11.150	10.561	1,687,080
2022-03-08	12.180	12.330	11.430	11.450	10.846	1,945,990
2022-03-07	12.350	12.490	12.160	12.180	11.537	972,930
2022-03-04	12.500	12.730	12.430	12.460	11.802	1,042,980
2022-03-03	12.710	12.760	12.590	12.620	11.954	783,380
2022-03-02	12.610	12.730	12.500	12.680	12.011	818,560
2022-03-01	12.600	12.610	12.400	12.610	11.944	804,500
2022-02-28	12.530	12.600	12.160	12.380	11.726	771,660
2022-02-25	12.410	12.750	12.410	12.510	11.850	1,111,330
2022-02-24	12.720	12.840	12.170	12.330	11.679	1,911,010
2022-02-23	12.420	12.750	12.420	12.720	12.048	1,196,940
2022-02-22	12.570	12.620	12.360	12.400	11.745	951,050
2022-02-21	12.470	12.620	12.430	12.590	11.925	780,880
2022-02-18	12.370	12.510	12.150	12.470	11.812	740,890
2022-02-17	12.390	12.570	12.290	12.350	11.698	1,133,770
2022-02-16	12.250	12.530	12.250	12.440	11.783	810,700
2022-02-15	12.250	12.310	12.030	12.200	11.556	661,040
2022-02-14	12.310	12.460	12.110	12.210	11.565	576,800
2022-02-11	12.450	12.500	12.160	12.300	11.651	670,870
2022-02-10	12.680	12.730	12.400	12.470	11.812	685,460

← NewerPage 19 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.