Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← 300720.SHE stock page

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
2021-11-09	15.270	15.610	14.880	15.050	14.255	7,783,270
2021-11-08	14.820	15.420	14.310	15.380	14.568	7,961,139
2021-11-05	15.020	15.070	14.610	14.980	14.189	5,979,480
2021-11-04	14.700	15.030	14.470	15.000	14.208	6,906,120
2021-11-03	14.060	15.350	13.960	14.800	14.019	8,888,400
2021-11-02	14.290	14.670	13.920	13.950	13.214	6,144,550
2021-11-01	14.660	14.680	13.700	14.290	13.536	5,533,620
2021-10-29	13.930	14.740	13.900	14.460	13.697	5,836,519
2021-10-28	14.550	14.660	13.700	13.840	13.109	6,170,537
2021-10-27	14.560	14.870	14.110	14.640	13.867	10,219,812
2021-10-26	14.900	16.400	14.800	15.810	14.975	12,294,884
2021-10-25	14.980	15.500	14.650	15.200	14.398	7,102,350
2021-10-22	15.460	15.590	14.930	14.980	14.189	7,737,397
2021-10-21	15.110	15.780	14.920	15.510	14.691	13,254,907
2021-10-20	13.830	16.430	13.810	15.370	14.559	15,996,443
2021-10-19	13.700	13.970	13.420	13.740	13.015	4,117,122
2021-10-18	13.350	13.890	12.800	13.860	13.128	5,285,862
2021-10-15	13.610	13.760	13.320	13.450	12.740	5,105,100
2021-10-14	14.300	14.380	13.300	13.900	13.166	8,865,990

← NewerPage 21 of 21 · 1,219 trading days

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.