Shenzhen Huakong Seg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.720 | 2.850 | 2.640 | 2.660 | 2.660 | 50,017,801 |
| 2024-07-23 | 2.510 | 2.760 | 2.500 | 2.760 | 2.760 | 34,625,950 |
| 2024-07-22 | 2.450 | 2.560 | 2.420 | 2.510 | 2.510 | 12,263,317 |
| 2024-07-19 | 2.470 | 2.500 | 2.400 | 2.440 | 2.440 | 7,904,934 |
| 2024-07-18 | 2.480 | 2.480 | 2.410 | 2.480 | 2.480 | 8,074,819 |
| 2024-07-17 | 2.460 | 2.530 | 2.450 | 2.470 | 2.470 | 8,618,501 |
| 2024-07-16 | 2.480 | 2.490 | 2.450 | 2.460 | 2.460 | 5,436,100 |
| 2024-07-15 | 2.530 | 2.530 | 2.460 | 2.470 | 2.470 | 7,139,200 |
| 2024-07-12 | 2.590 | 2.620 | 2.510 | 2.520 | 2.520 | 7,858,000 |
| 2024-07-11 | 2.500 | 2.580 | 2.490 | 2.570 | 2.570 | 13,162,219 |
| 2024-07-10 | 2.540 | 2.540 | 2.460 | 2.460 | 2.460 | 12,384,372 |
| 2024-07-09 | 2.570 | 2.610 | 2.490 | 2.570 | 2.570 | 9,759,400 |
| 2024-07-08 | 2.680 | 2.680 | 2.560 | 2.570 | 2.570 | 9,719,100 |
| 2024-07-05 | 2.640 | 2.690 | 2.600 | 2.670 | 2.670 | 7,226,100 |
| 2024-07-04 | 2.730 | 2.760 | 2.620 | 2.640 | 2.640 | 9,414,700 |
| 2024-07-03 | 2.760 | 2.790 | 2.730 | 2.740 | 2.740 | 6,254,400 |
| 2024-07-02 | 2.710 | 2.840 | 2.710 | 2.760 | 2.760 | 12,275,048 |
| 2024-07-01 | 2.690 | 2.740 | 2.660 | 2.720 | 2.720 | 7,637,040 |
| 2024-06-28 | 2.690 | 2.770 | 2.680 | 2.700 | 2.700 | 7,459,541 |
| 2024-06-27 | 2.790 | 2.820 | 2.710 | 2.720 | 2.720 | 7,842,919 |
| 2024-06-26 | 2.720 | 2.810 | 2.680 | 2.810 | 2.810 | 8,449,601 |
| 2024-06-25 | 2.670 | 2.740 | 2.660 | 2.710 | 2.710 | 9,817,203 |
| 2024-06-24 | 2.820 | 2.830 | 2.670 | 2.680 | 2.680 | 12,588,857 |
| 2024-06-21 | 2.830 | 2.880 | 2.710 | 2.840 | 2.840 | 8,389,200 |
| 2024-06-20 | 2.920 | 2.940 | 2.850 | 2.860 | 2.860 | 8,144,738 |
| 2024-06-19 | 2.940 | 2.960 | 2.900 | 2.920 | 2.920 | 6,320,000 |
| 2024-06-18 | 2.890 | 2.950 | 2.870 | 2.930 | 2.930 | 7,604,501 |
| 2024-06-17 | 2.880 | 2.920 | 2.860 | 2.890 | 2.890 | 5,691,200 |
| 2024-06-14 | 2.870 | 2.930 | 2.830 | 2.910 | 2.910 | 7,194,638 |
| 2024-06-13 | 2.970 | 2.970 | 2.860 | 2.870 | 2.870 | 11,602,000 |
| 2024-06-12 | 2.900 | 2.980 | 2.870 | 2.960 | 2.960 | 11,061,821 |
| 2024-06-11 | 2.890 | 2.920 | 2.810 | 2.880 | 2.880 | 8,631,423 |
| 2024-06-07 | 2.850 | 2.930 | 2.830 | 2.890 | 2.890 | 9,630,600 |
| 2024-06-06 | 2.960 | 2.980 | 2.800 | 2.840 | 2.840 | 24,730,826 |
| 2024-06-05 | 3.040 | 3.050 | 2.960 | 2.960 | 2.960 | 11,448,801 |
| 2024-06-04 | 3.060 | 3.060 | 2.990 | 3.060 | 3.060 | 11,745,800 |
| 2024-06-03 | 3.150 | 3.160 | 3.020 | 3.050 | 3.050 | 14,104,552 |
| 2024-05-31 | 3.160 | 3.180 | 3.150 | 3.160 | 3.160 | 5,670,100 |
| 2024-05-30 | 3.200 | 3.200 | 3.140 | 3.150 | 3.150 | 7,049,000 |
| 2024-05-29 | 3.160 | 3.230 | 3.160 | 3.200 | 3.200 | 6,987,300 |
| 2024-05-28 | 3.230 | 3.240 | 3.170 | 3.180 | 3.180 | 9,009,800 |
| 2024-05-27 | 3.200 | 3.230 | 3.130 | 3.230 | 3.230 | 8,935,300 |
| 2024-05-24 | 3.220 | 3.250 | 3.180 | 3.190 | 3.190 | 7,230,500 |
| 2024-05-23 | 3.340 | 3.340 | 3.200 | 3.220 | 3.220 | 15,001,200 |
| 2024-05-22 | 3.310 | 3.360 | 3.290 | 3.330 | 3.330 | 9,159,801 |
| 2024-05-21 | 3.340 | 3.340 | 3.270 | 3.300 | 3.300 | 12,715,600 |
| 2024-05-20 | 3.440 | 3.450 | 3.330 | 3.340 | 3.340 | 16,961,000 |
| 2024-05-17 | 3.360 | 3.420 | 3.330 | 3.420 | 3.420 | 12,325,710 |
| 2024-05-16 | 3.300 | 3.410 | 3.300 | 3.370 | 3.370 | 15,783,805 |
| 2024-05-15 | 3.320 | 3.350 | 3.290 | 3.330 | 3.330 | 11,036,400 |
| 2024-05-14 | 3.300 | 3.330 | 3.260 | 3.310 | 3.310 | 9,557,800 |
| 2024-05-13 | 3.340 | 3.350 | 3.290 | 3.290 | 3.290 | 13,235,400 |
| 2024-05-10 | 3.430 | 3.430 | 3.340 | 3.350 | 3.350 | 15,399,800 |
| 2024-05-09 | 3.400 | 3.470 | 3.400 | 3.430 | 3.430 | 12,609,900 |
| 2024-05-08 | 3.460 | 3.480 | 3.390 | 3.390 | 3.390 | 14,387,410 |
| 2024-05-07 | 3.490 | 3.490 | 3.420 | 3.480 | 3.480 | 16,213,501 |
| 2024-05-06 | 3.450 | 3.510 | 3.450 | 3.490 | 3.490 | 19,929,100 |
| 2024-04-30 | 3.470 | 3.480 | 3.360 | 3.420 | 3.420 | 20,254,301 |
| 2024-04-29 | 3.300 | 3.420 | 3.290 | 3.420 | 3.420 | 22,358,303 |
| 2024-04-26 | 3.280 | 3.330 | 3.220 | 3.310 | 3.310 | 22,171,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.