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
2025-01-22	18.470	18.490	18.050	18.260	18.121	2,241,251
2025-01-21	18.650	18.860	18.300	18.650	18.508	2,160,480
2025-01-20	18.180	19.050	18.180	18.580	18.438	3,763,400
2025-01-17	18.050	18.280	17.850	18.050	17.912	1,639,300
2025-01-16	18.210	18.330	17.800	18.080	17.942	2,848,060
2025-01-15	18.300	18.990	17.960	18.330	18.190	5,117,800
2025-01-14	17.330	18.200	17.220	18.200	18.061	3,676,400
2025-01-13	16.490	17.410	16.130	17.330	17.198	3,119,365
2025-01-10	17.450	18.020	16.800	16.800	16.672	4,224,154
2025-01-09	17.010	17.510	16.760	17.260	17.129	2,094,580
2025-01-08	17.280	17.410	16.450	17.170	17.039	2,205,400
2025-01-07	16.500	17.280	16.360	17.280	17.148	3,056,875
2025-01-06	16.280	16.680	15.570	16.440	16.315	2,477,280
2025-01-03	17.010	17.140	16.040	16.280	16.156	3,561,170
2025-01-02	17.580	17.810	16.700	17.020	16.890	3,305,020
2024-12-31	18.360	18.760	17.550	17.560	17.426	3,743,280
2024-12-30	18.910	19.000	17.970	18.310	18.171	4,412,760
2024-12-27	17.870	19.110	17.530	18.840	18.696	7,005,180
2024-12-26	17.910	18.350	17.500	17.700	17.565	3,234,390
2024-12-25	18.680	18.770	17.600	17.780	17.645	4,148,440
2024-12-24	19.040	19.040	18.200	18.740	18.597	3,214,860
2024-12-23	20.800	20.800	18.500	18.780	18.637	6,930,390
2024-12-20	20.720	21.240	20.500	20.880	20.721	3,137,580
2024-12-19	20.300	21.250	20.100	20.720	20.562	3,476,720
2024-12-18	20.880	21.130	20.290	20.700	20.542	3,701,650
2024-12-17	21.950	22.160	20.670	20.880	20.721	5,436,330
2024-12-16	23.080	24.130	21.800	22.160	21.991	7,636,374
2024-12-13	23.500	23.870	22.500	22.980	22.805	8,234,395
2024-12-12	22.990	23.530	22.410	23.180	23.003	9,150,875
2024-12-11	20.610	23.860	20.320	23.190	23.013	15,127,060
2024-12-10	22.000	22.000	20.600	20.800	20.642	11,293,595
2024-12-09	20.000	22.500	19.880	21.130	20.969	12,397,325
2024-12-06	19.440	20.040	18.820	20.000	19.848	6,684,850
2024-12-05	19.300	20.400	19.090	19.500	19.351	8,497,430
2024-12-04	18.690	19.990	18.600	19.360	19.212	8,876,274
2024-12-03	19.450	19.500	18.400	18.810	18.667	5,987,090
2024-12-02	18.850	19.460	18.730	19.320	19.173	8,123,545
2024-11-29	19.020	19.250	18.510	19.000	18.855	7,997,645
2024-11-28	17.820	19.300	17.680	19.290	19.143	11,117,587
2024-11-27	17.660	17.810	17.020	17.810	17.674	2,948,214
2024-11-26	17.720	18.180	17.630	17.820	17.684	2,575,030
2024-11-25	17.700	18.000	17.300	17.900	17.764	3,136,984
2024-11-22	18.510	18.780	17.710	17.800	17.664	5,373,630
2024-11-21	18.660	18.940	18.220	18.600	18.458	4,324,559
2024-11-20	17.630	18.880	17.630	18.770	18.627	5,685,130
2024-11-19	17.080	17.730	17.030	17.720	17.585	3,080,420
2024-11-18	17.240	18.090	16.720	17.260	17.129	5,731,130
2024-11-15	17.930	18.350	17.130	17.170	17.039	5,435,420
2024-11-14	18.320	18.580	17.880	18.100	17.962	5,715,274
2024-11-13	19.130	19.130	17.730	18.500	18.359	8,570,512
2024-11-12	18.300	19.250	18.020	19.250	19.103	9,453,680
2024-11-11	18.210	18.700	18.030	18.240	18.101	5,297,190
2024-11-08	17.750	18.700	17.700	18.030	17.893	7,801,001
2024-11-07	17.300	17.590	16.930	17.450	17.317	5,160,474
2024-11-06	17.350	18.250	17.110	17.210	17.079	5,598,620
2024-11-05	16.750	17.480	16.490	17.390	17.258	6,305,450
2024-11-04	16.030	16.760	15.490	16.640	16.513	8,341,740
2024-11-01	18.970	19.130	15.850	16.020	15.898	13,943,580
2024-10-31	18.780	19.380	18.650	19.020	18.875	9,851,080
2024-10-30	19.240	19.660	18.700	18.990	18.845	10,306,684

← NewerPage 8 of 21 · 1,218 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.