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
2024-10-29	18.390	20.050	17.710	19.260	19.113	16,709,376
2024-10-28	17.580	18.770	17.570	18.180	18.041	12,602,394
2024-10-25	16.600	18.340	16.540	18.230	18.091	16,596,298
2024-10-24	15.290	16.980	15.180	16.800	16.672	16,598,034
2024-10-23	15.500	15.700	15.210	15.440	15.322	4,365,380
2024-10-22	15.570	15.770	15.210	15.460	15.342	5,367,360
2024-10-21	15.780	15.940	15.430	15.600	15.481	6,697,680
2024-10-18	15.310	15.890	15.160	15.620	15.501	6,750,844
2024-10-17	15.490	15.900	15.220	15.310	15.193	5,396,790
2024-10-16	15.120	15.770	15.110	15.480	15.362	4,330,310
2024-10-15	15.100	16.090	14.820	15.430	15.312	8,416,200
2024-10-14	14.710	15.200	14.400	15.140	15.025	4,503,650
2024-10-11	14.920	14.990	14.530	14.710	14.598	4,540,144
2024-10-10	15.270	15.670	14.630	15.050	14.935	6,765,034
2024-10-09	16.300	16.800	14.710	14.930	14.816	12,494,621
2024-10-08	18.010	18.700	15.240	17.920	17.783	19,653,243
2024-09-30	14.230	16.280	14.000	15.940	15.819	15,683,680
2024-09-27	13.270	13.950	13.060	13.880	13.695	9,207,170
2024-09-26	13.200	13.340	12.910	13.100	12.925	5,940,350
2024-09-25	13.410	13.700	13.150	13.190	13.014	5,312,650
2024-09-24	13.000	13.550	13.000	13.400	13.221	6,055,866
2024-09-23	12.250	13.600	12.030	13.210	13.034	6,079,684
2024-09-20	12.170	12.750	12.000	12.410	12.244	3,109,470
2024-09-19	12.050	12.250	11.950	12.170	12.008	1,664,500
2024-09-18	12.060	12.110	11.800	12.070	11.909	1,463,800
2024-09-13	12.270	12.430	11.960	12.020	11.860	1,923,230
2024-09-12	12.560	12.640	12.220	12.270	12.106	1,725,200
2024-09-11	12.690	12.690	12.320	12.400	12.235	1,773,000
2024-09-10	12.570	12.760	12.350	12.680	12.511	1,903,340
2024-09-09	12.390	12.630	12.210	12.500	12.333	1,716,100
2024-09-06	12.950	13.020	12.460	12.500	12.333	2,927,440
2024-09-05	13.000	13.080	12.800	12.950	12.777	2,671,860
2024-09-04	13.520	13.660	12.920	13.020	12.846	4,800,722
2024-09-03	13.500	13.980	13.380	13.570	13.389	5,276,892
2024-09-02	13.500	14.150	13.360	13.750	13.567	8,074,132
2024-08-30	12.930	14.210	12.840	13.630	13.448	8,624,580
2024-08-29	13.150	13.250	12.620	12.910	12.738	5,458,600
2024-08-28	13.300	14.160	12.900	13.150	12.975	7,545,756
2024-08-27	12.740	13.400	12.620	13.340	13.162	6,215,476
2024-08-26	12.800	13.500	12.610	12.980	12.807	5,250,210
2024-08-23	12.770	13.440	12.290	12.990	12.817	5,965,026
2024-08-22	13.000	13.450	12.700	12.880	12.708	7,243,792
2024-08-21	12.670	14.340	12.500	13.420	13.241	10,437,188
2024-08-20	12.000	14.500	11.770	13.320	13.142	10,807,140
2024-08-19	11.470	13.140	11.340	12.420	12.254	8,495,776
2024-08-16	11.240	11.480	11.240	11.460	11.307	1,227,190
2024-08-15	11.170	11.430	10.960	11.360	11.208	1,297,900
2024-08-14	11.420	11.430	11.150	11.200	11.051	1,066,180
2024-08-13	11.300	11.410	11.190	11.410	11.258	761,300
2024-08-12	11.400	11.420	11.200	11.330	11.179	914,200
2024-08-09	11.660	11.720	11.470	11.480	11.327	958,200
2024-08-08	11.540	11.620	11.280	11.550	11.396	1,100,600
2024-08-07	11.490	11.750	11.390	11.590	11.435	1,085,160
2024-08-06	11.350	11.570	11.300	11.460	11.307	1,242,000
2024-08-05	11.610	11.680	11.120	11.190	11.041	2,130,820
2024-08-02	12.010	12.020	11.630	11.630	11.475	1,377,860
2024-08-01	11.790	12.020	11.790	11.920	11.761	1,305,400
2024-07-31	11.350	11.950	11.290	11.910	11.751	1,834,570
2024-07-30	11.250	11.480	11.100	11.360	11.208	1,298,380
2024-07-29	11.270	11.560	11.130	11.220	11.070	1,110,280

← NewerPage 9 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.