Shenzhen Huakong Seg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.330 | 3.330 | 3.250 | 3.270 | 3.270 | 24,751,500 |
| 2024-04-24 | 3.340 | 3.370 | 3.310 | 3.360 | 3.360 | 13,693,902 |
| 2024-04-23 | 3.300 | 3.370 | 3.290 | 3.310 | 3.310 | 15,534,001 |
| 2024-04-22 | 3.330 | 3.330 | 3.210 | 3.270 | 3.270 | 15,722,295 |
| 2024-04-19 | 3.380 | 3.430 | 3.310 | 3.330 | 3.330 | 19,172,303 |
| 2024-04-18 | 3.490 | 3.490 | 3.360 | 3.370 | 3.370 | 24,331,500 |
| 2024-04-17 | 3.310 | 3.490 | 3.310 | 3.490 | 3.490 | 27,896,457 |
| 2024-04-16 | 3.580 | 3.580 | 3.250 | 3.250 | 3.250 | 41,974,501 |
| 2024-04-15 | 3.750 | 3.790 | 3.480 | 3.610 | 3.610 | 41,932,296 |
| 2024-04-12 | 3.940 | 3.960 | 3.830 | 3.840 | 3.840 | 21,665,000 |
| 2024-04-11 | 3.880 | 3.990 | 3.820 | 3.940 | 3.940 | 23,545,701 |
| 2024-04-10 | 4.000 | 4.000 | 3.840 | 3.910 | 3.910 | 25,146,200 |
| 2024-04-09 | 3.900 | 3.990 | 3.880 | 3.990 | 3.990 | 25,334,002 |
| 2024-04-08 | 4.030 | 4.030 | 3.890 | 3.910 | 3.910 | 36,074,432 |
| 2024-04-03 | 4.100 | 4.150 | 3.980 | 4.030 | 4.030 | 40,587,496 |
| 2024-04-02 | 3.990 | 4.130 | 3.980 | 4.100 | 4.100 | 55,616,295 |
| 2024-04-01 | 3.930 | 4.000 | 3.910 | 4.000 | 4.000 | 26,311,695 |
| 2024-03-29 | 3.970 | 3.990 | 3.880 | 3.930 | 3.930 | 18,918,003 |
| 2024-03-28 | 3.880 | 4.020 | 3.880 | 3.950 | 3.950 | 38,665,500 |
| 2024-03-27 | 4.040 | 4.050 | 3.840 | 3.850 | 3.850 | 29,777,100 |
| 2024-03-26 | 4.010 | 4.090 | 3.960 | 4.070 | 4.070 | 32,101,700 |
| 2024-03-25 | 4.070 | 4.130 | 3.980 | 3.990 | 3.990 | 24,974,357 |
| 2024-03-22 | 4.210 | 4.230 | 4.090 | 4.110 | 4.110 | 42,808,776 |
| 2024-03-21 | 4.300 | 4.330 | 4.170 | 4.230 | 4.230 | 41,239,203 |
| 2024-03-20 | 4.210 | 4.320 | 4.180 | 4.320 | 4.320 | 47,918,520 |
| 2024-03-19 | 4.170 | 4.300 | 4.140 | 4.220 | 4.220 | 54,136,551 |
| 2024-03-18 | 4.160 | 4.200 | 4.110 | 4.170 | 4.170 | 38,015,100 |
| 2024-03-15 | 4.100 | 4.180 | 4.050 | 4.160 | 4.160 | 49,955,900 |
| 2024-03-14 | 4.100 | 4.140 | 4.010 | 4.090 | 4.090 | 38,991,201 |
| 2024-03-13 | 4.110 | 4.170 | 4.050 | 4.100 | 4.100 | 43,328,900 |
| 2024-03-12 | 4.160 | 4.180 | 4.060 | 4.100 | 4.100 | 63,071,522 |
| 2024-03-11 | 3.940 | 4.270 | 3.940 | 4.160 | 4.160 | 90,308,850 |
| 2024-03-08 | 3.680 | 4.020 | 3.650 | 3.940 | 3.940 | 83,407,800 |
| 2024-03-07 | 3.740 | 3.770 | 3.660 | 3.670 | 3.670 | 31,080,434 |
| 2024-03-06 | 3.670 | 3.800 | 3.670 | 3.740 | 3.740 | 29,533,174 |
| 2024-03-05 | 3.810 | 3.840 | 3.680 | 3.690 | 3.690 | 35,678,471 |
| 2024-03-04 | 3.900 | 3.920 | 3.730 | 3.850 | 3.850 | 36,428,171 |
| 2024-03-01 | 3.950 | 3.990 | 3.860 | 3.900 | 3.900 | 38,393,100 |
| 2024-02-29 | 3.630 | 3.920 | 3.630 | 3.910 | 3.910 | 54,880,071 |
| 2024-02-28 | 4.040 | 4.110 | 3.710 | 3.720 | 3.720 | 91,718,371 |
| 2024-02-27 | 3.910 | 4.020 | 3.890 | 4.010 | 4.010 | 68,354,713 |
| 2024-02-26 | 3.990 | 4.030 | 3.870 | 3.910 | 3.910 | 88,506,913 |
| 2024-02-23 | 3.760 | 4.000 | 3.740 | 3.960 | 3.960 | 99,557,436 |
| 2024-02-22 | 3.660 | 3.820 | 3.650 | 3.790 | 3.790 | 83,834,724 |
| 2024-02-21 | 3.610 | 3.820 | 3.570 | 3.700 | 3.700 | 89,961,018 |
| 2024-02-20 | 3.530 | 3.700 | 3.430 | 3.670 | 3.670 | 90,906,654 |
| 2024-02-19 | 3.360 | 3.570 | 3.340 | 3.550 | 3.550 | 94,895,021 |
| 2024-02-08 | 3.250 | 3.430 | 3.000 | 3.360 | 3.360 | 105,412,158 |
| 2024-02-07 | 3.600 | 3.620 | 3.270 | 3.270 | 3.270 | 129,367,445 |
| 2024-02-06 | 3.410 | 3.890 | 3.270 | 3.630 | 3.630 | 154,260,425 |
| 2024-02-05 | 3.710 | 3.790 | 3.580 | 3.580 | 3.580 | 99,905,601 |
| 2024-02-02 | 4.110 | 4.230 | 3.980 | 3.980 | 3.980 | 84,722,314 |
| 2024-02-01 | 4.700 | 4.900 | 4.420 | 4.420 | 4.420 | 98,211,101 |
| 2024-01-31 | 5.100 | 5.900 | 4.910 | 4.910 | 4.910 | 206,978,592 |
| 2024-01-30 | 6.000 | 6.490 | 5.450 | 5.450 | 5.450 | 227,266,057 |
| 2024-01-29 | 5.510 | 6.060 | 5.050 | 6.060 | 6.060 | 236,860,228 |
| 2024-01-26 | 5.480 | 5.510 | 4.680 | 5.510 | 5.510 | 176,721,791 |
| 2024-01-25 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 17,301,900 |
| 2024-01-24 | 4.010 | 4.550 | 3.990 | 4.550 | 4.550 | 117,909,267 |
| 2024-01-23 | 3.810 | 4.390 | 3.690 | 4.140 | 4.140 | 124,520,143 |
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.