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
2025-04-25	19.850	20.430	19.850	20.350	20.195	3,709,312
2025-04-24	19.700	20.140	19.550	20.030	19.877	4,763,306
2025-04-23	19.610	19.900	19.420	19.700	19.550	4,267,830
2025-04-22	18.770	19.870	18.750	19.610	19.461	5,859,840
2025-04-21	18.080	19.200	18.010	18.870	18.726	4,549,800
2025-04-18	18.250	18.490	17.910	18.060	17.922	2,239,180
2025-04-17	18.240	18.560	18.050	18.190	18.051	1,916,822
2025-04-16	18.580	18.700	17.920	18.250	18.111	2,671,050
2025-04-15	18.740	18.930	18.480	18.690	18.548	2,874,710
2025-04-14	18.590	18.960	18.540	18.650	18.508	4,513,680
2025-04-11	17.850	18.600	17.710	18.440	18.300	4,858,310
2025-04-10	17.980	18.420	17.810	17.970	17.833	5,409,400
2025-04-09	16.700	17.890	15.700	17.640	17.506	6,417,050
2025-04-08	17.020	17.710	16.700	17.120	16.990	5,092,000
2025-04-07	19.000	19.000	16.410	16.730	16.603	8,421,020
2025-04-03	20.690	20.950	20.020	20.230	20.076	4,239,300
2025-04-02	20.740	21.420	20.730	20.940	20.780	3,717,374
2025-04-01	20.880	21.440	20.830	20.880	20.721	5,201,250
2025-03-31	20.480	21.000	20.280	20.900	20.741	5,608,550
2025-03-28	20.480	20.760	20.230	20.490	20.334	5,016,735
2025-03-27	21.270	21.270	20.500	20.540	20.384	6,202,040
2025-03-26	21.250	21.750	21.180	21.300	21.138	5,638,430
2025-03-25	21.810	21.910	21.020	21.200	21.038	6,289,430
2025-03-24	22.430	22.590	21.020	21.750	21.584	8,904,710
2025-03-21	23.480	23.590	22.210	22.210	22.041	13,670,168
2025-03-20	25.440	25.770	23.950	24.180	23.996	18,822,846
2025-03-19	26.770	28.200	25.650	25.780	25.584	24,409,693
2025-03-18	26.000	29.500	23.900	26.960	26.755	32,235,182
2025-03-17	24.650	24.650	24.650	24.650	24.462	2,448,550
2025-03-14	20.480	20.800	20.420	20.540	20.384	3,151,700
2025-03-13	20.770	20.850	20.190	20.470	20.314	2,423,380
2025-03-12	21.150	21.300	20.700	20.760	20.602	2,702,330
2025-03-11	21.070	21.280	20.760	21.260	21.098	2,732,880
2025-03-10	21.480	21.860	21.100	21.250	21.088	3,943,990
2025-03-07	21.190	22.280	21.100	21.350	21.187	4,242,170
2025-03-06	21.380	21.420	21.000	21.310	21.148	4,484,858
2025-03-05	21.000	21.340	20.770	21.330	21.167	5,046,490
2025-03-04	19.500	21.120	19.500	21.060	20.900	5,562,540
2025-03-03	19.690	19.870	19.510	19.640	19.490	2,821,880
2025-02-28	20.300	20.350	19.480	19.690	19.540	3,359,980
2025-02-27	20.780	20.880	19.860	20.350	20.195	4,792,390
2025-02-26	21.090	21.190	20.560	20.770	20.612	5,683,380
2025-02-25	20.720	21.780	20.300	21.090	20.929	9,187,690
2025-02-24	19.480	21.360	19.370	20.780	20.622	9,922,446
2025-02-21	19.080	19.510	18.860	19.480	19.332	6,461,575
2025-02-20	18.490	19.580	18.240	19.270	19.123	6,476,781
2025-02-19	18.000	18.570	17.940	18.490	18.349	3,664,380
2025-02-18	18.660	18.740	18.000	18.020	17.883	3,494,740
2025-02-17	18.800	19.120	18.460	18.650	18.508	4,311,045
2025-02-14	18.420	18.700	17.970	18.460	18.319	4,294,861
2025-02-13	19.020	19.080	18.460	18.470	18.329	2,744,300
2025-02-12	18.880	19.160	18.800	19.020	18.875	2,442,500
2025-02-11	19.020	19.150	18.720	18.980	18.835	2,201,540
2025-02-10	19.200	19.250	18.800	19.120	18.974	2,339,200
2025-02-07	19.110	19.300	18.730	19.090	18.945	4,458,580
2025-02-06	17.810	19.130	17.710	19.120	18.974	4,574,330
2025-02-05	18.180	18.280	17.700	17.790	17.654	2,277,700
2025-01-27	18.400	18.600	17.880	18.000	17.863	2,488,080
2025-01-24	18.050	18.430	17.800	18.310	18.171	3,309,726
2025-01-23	18.270	18.680	18.200	18.220	18.081	3,148,610

← NewerPage 7 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.