Hefei Metalforming Mach Tool historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.160 | 5.210 | 5.120 | 5.190 | 5.172 | 3,353,434 |
| 2021-11-08 | 5.060 | 5.150 | 4.950 | 5.140 | 5.122 | 2,796,500 |
| 2021-11-05 | 5.070 | 5.140 | 5.040 | 5.070 | 5.052 | 2,618,000 |
| 2021-11-04 | 5.060 | 5.100 | 5.030 | 5.090 | 5.072 | 2,448,400 |
| 2021-11-03 | 5.100 | 5.150 | 4.990 | 5.050 | 5.032 | 4,215,000 |
| 2021-11-02 | 5.220 | 5.270 | 5.070 | 5.150 | 5.132 | 4,179,300 |
| 2021-11-01 | 5.220 | 5.300 | 5.190 | 5.230 | 5.212 | 3,520,709 |
| 2021-10-29 | 5.050 | 5.250 | 5.000 | 5.240 | 5.222 | 4,105,400 |
| 2021-10-28 | 5.220 | 5.330 | 5.050 | 5.060 | 5.042 | 4,638,500 |
| 2021-10-27 | 5.290 | 5.430 | 5.230 | 5.260 | 5.242 | 4,387,300 |
| 2021-10-26 | 5.310 | 5.530 | 5.280 | 5.330 | 5.311 | 4,109,100 |
| 2021-10-25 | 5.350 | 5.350 | 5.230 | 5.260 | 5.242 | 2,301,500 |
| 2021-10-22 | 5.350 | 5.370 | 5.270 | 5.290 | 5.271 | 3,234,400 |
| 2021-10-21 | 5.460 | 5.460 | 5.340 | 5.370 | 5.351 | 4,215,400 |
| 2021-10-20 | 5.450 | 5.500 | 5.430 | 5.460 | 5.441 | 2,832,100 |
| 2021-10-19 | 5.510 | 5.560 | 5.450 | 5.500 | 5.481 | 3,433,400 |
| 2021-10-18 | 5.440 | 5.520 | 5.380 | 5.520 | 5.501 | 4,338,500 |
| 2021-10-15 | 5.400 | 5.480 | 5.370 | 5.430 | 5.411 | 4,989,100 |
| 2021-10-14 | 5.230 | 5.510 | 5.210 | 5.470 | 5.451 | 9,687,100 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-23 | 0.0300 CNY |
| 2020-07-17 | 0.0200 CNY |
| 2019-06-28 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.