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
2022-02-09	12.570	12.750	12.520	12.700	12.030	684,700
2022-02-08	12.450	12.620	12.300	12.610	11.944	826,240
2022-02-07	12.390	12.590	12.320	12.450	11.793	840,860
2022-01-28	11.980	12.420	11.960	12.290	11.641	1,401,300
2022-01-27	12.350	12.350	11.800	11.820	11.196	1,364,300
2022-01-26	12.180	12.450	12.160	12.350	11.698	854,900
2022-01-25	13.280	13.280	12.100	12.190	11.546	1,967,950
2022-01-24	13.120	13.210	13.020	13.150	12.456	716,020
2022-01-21	13.180	13.280	13.020	13.110	12.418	1,168,360
2022-01-20	13.460	13.560	13.040	13.080	12.389	1,680,380
2022-01-19	13.410	13.750	13.300	13.500	12.787	1,536,429
2022-01-18	13.940	13.940	13.410	13.550	12.835	2,615,100
2022-01-17	13.720	14.100	13.600	13.960	13.223	3,291,503
2022-01-14	14.500	14.780	13.800	14.200	13.450	5,256,360
2022-01-13	13.880	14.480	13.560	14.210	13.460	5,240,450
2022-01-12	13.400	13.740	13.320	13.710	12.986	1,834,390
2022-01-11	13.430	13.650	13.310	13.420	12.712	949,940
2022-01-10	13.290	13.560	13.030	13.450	12.740	1,219,396
2022-01-07	13.800	13.840	13.080	13.190	12.494	2,099,420
2022-01-06	13.470	13.750	13.410	13.630	12.910	1,590,970
2022-01-05	13.850	14.080	13.520	13.790	13.062	2,609,290
2022-01-04	13.660	13.660	13.450	13.640	12.920	1,228,520
2021-12-31	13.550	13.580	13.400	13.420	12.712	1,115,470
2021-12-30	13.500	13.580	13.420	13.490	12.778	1,381,960
2021-12-29	13.480	13.530	13.130	13.500	12.787	1,484,020
2021-12-28	13.140	13.450	13.140	13.410	12.702	1,695,840
2021-12-27	13.050	13.220	12.940	13.100	12.408	1,272,870
2021-12-24	13.870	13.870	12.980	13.010	12.323	3,876,658
2021-12-23	13.920	13.970	13.800	13.810	13.081	2,201,610
2021-12-22	14.000	14.230	13.890	14.120	13.375	1,643,010
2021-12-21	13.980	14.100	13.770	14.070	13.327	1,645,556
2021-12-20	14.140	14.320	13.850	13.860	13.128	2,423,360
2021-12-17	14.630	14.720	14.150	14.240	13.488	3,244,640
2021-12-16	14.600	15.050	14.560	14.700	13.924	4,286,210
2021-12-15	14.410	15.450	14.410	14.840	14.057	7,462,474
2021-12-14	14.320	14.570	14.150	14.280	13.526	2,520,316
2021-12-13	14.460	14.660	14.290	14.480	13.716	2,123,240
2021-12-10	14.280	14.720	14.230	14.460	13.697	2,360,624
2021-12-09	14.150	14.410	14.050	14.330	13.573	2,209,764
2021-12-08	14.100	14.380	14.100	14.160	13.412	2,091,574
2021-12-07	14.740	14.740	13.900	14.060	13.318	4,522,858
2021-12-06	15.150	15.150	14.500	14.580	13.810	4,491,509
2021-12-03	15.060	15.270	14.380	15.150	14.350	4,840,720
2021-12-02	15.690	15.690	15.010	15.140	14.341	5,529,080
2021-12-01	14.970	16.000	14.790	15.820	14.985	9,650,468
2021-11-30	15.580	15.700	14.800	15.000	14.208	6,828,220
2021-11-29	15.440	15.730	15.350	15.550	14.729	4,759,600
2021-11-26	15.730	15.940	15.160	15.790	14.956	8,408,310
2021-11-25	15.890	16.140	15.450	15.850	15.013	7,872,410
2021-11-24	16.010	16.170	15.530	15.780	14.947	8,513,403
2021-11-23	14.700	16.550	14.650	15.940	15.098	14,761,782
2021-11-22	14.530	14.790	14.250	14.720	13.943	3,838,310
2021-11-19	14.380	14.840	14.260	14.510	13.744	4,101,611
2021-11-18	15.180	15.180	14.170	14.290	13.536	5,580,060
2021-11-17	14.810	15.200	14.460	15.030	14.237	5,113,110
2021-11-16	15.390	15.540	14.720	14.840	14.057	6,109,870
2021-11-15	15.500	15.970	15.280	15.550	14.729	6,576,369
2021-11-12	15.600	15.780	15.350	15.690	14.862	6,383,410
2021-11-11	15.100	15.690	14.830	15.600	14.776	8,475,120
2021-11-10	14.810	15.150	14.800	15.120	14.322	4,346,950

← NewerPage 20 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.