Shenzhen Huakong Seg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.810 | 4.390 | 3.690 | 4.140 | 4.140 | 124,520,143 |
| 2024-01-22 | 4.340 | 4.520 | 4.100 | 4.100 | 4.100 | 149,527,783 |
| 2024-01-19 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 59,933,640 |
| 2024-01-18 | 3.680 | 4.140 | 3.650 | 4.140 | 4.140 | 46,396,034 |
| 2024-01-17 | 3.730 | 3.930 | 3.670 | 3.760 | 3.760 | 54,667,452 |
| 2024-01-16 | 3.660 | 3.690 | 3.570 | 3.690 | 3.690 | 15,652,460 |
| 2024-01-15 | 3.580 | 3.680 | 3.550 | 3.650 | 3.650 | 12,967,946 |
| 2024-01-12 | 3.650 | 3.690 | 3.620 | 3.620 | 3.620 | 15,598,000 |
| 2024-01-11 | 3.530 | 3.640 | 3.530 | 3.630 | 3.630 | 8,962,700 |
| 2024-01-10 | 3.600 | 3.600 | 3.510 | 3.530 | 3.530 | 4,792,000 |
| 2024-01-09 | 3.510 | 3.620 | 3.490 | 3.570 | 3.570 | 8,922,400 |
| 2024-01-08 | 3.580 | 3.590 | 3.500 | 3.500 | 3.500 | 5,184,900 |
| 2024-01-05 | 3.670 | 3.670 | 3.540 | 3.550 | 3.550 | 5,658,100 |
| 2024-01-04 | 3.580 | 3.630 | 3.560 | 3.630 | 3.630 | 5,716,000 |
| 2024-01-03 | 3.570 | 3.610 | 3.560 | 3.580 | 3.580 | 5,580,700 |
| 2024-01-02 | 3.570 | 3.600 | 3.540 | 3.590 | 3.590 | 6,796,401 |
| 2023-12-29 | 3.520 | 3.550 | 3.500 | 3.540 | 3.540 | 5,625,153 |
| 2023-12-28 | 3.490 | 3.520 | 3.450 | 3.520 | 3.520 | 6,488,900 |
| 2023-12-27 | 3.440 | 3.500 | 3.410 | 3.480 | 3.480 | 4,911,659 |
| 2023-12-26 | 3.480 | 3.510 | 3.440 | 3.450 | 3.450 | 4,882,558 |
| 2023-12-25 | 3.460 | 3.490 | 3.430 | 3.490 | 3.490 | 4,516,050 |
| 2023-12-22 | 3.550 | 3.550 | 3.450 | 3.460 | 3.460 | 6,602,700 |
| 2023-12-21 | 3.510 | 3.560 | 3.450 | 3.530 | 3.530 | 6,824,600 |
| 2023-12-20 | 3.540 | 3.570 | 3.500 | 3.510 | 3.510 | 4,701,700 |
| 2023-12-19 | 3.560 | 3.560 | 3.490 | 3.530 | 3.530 | 6,089,451 |
| 2023-12-18 | 3.610 | 3.630 | 3.540 | 3.540 | 3.540 | 6,463,600 |
| 2023-12-15 | 3.650 | 3.700 | 3.600 | 3.630 | 3.630 | 8,217,946 |
| 2023-12-14 | 3.620 | 3.700 | 3.610 | 3.660 | 3.660 | 10,844,546 |
| 2023-12-13 | 3.650 | 3.680 | 3.610 | 3.620 | 3.620 | 5,594,346 |
| 2023-12-12 | 3.640 | 3.660 | 3.620 | 3.650 | 3.650 | 5,487,276 |
| 2023-12-11 | 3.580 | 3.650 | 3.540 | 3.650 | 3.650 | 7,880,386 |
| 2023-12-08 | 3.670 | 3.700 | 3.590 | 3.600 | 3.600 | 7,866,500 |
| 2023-12-07 | 3.730 | 3.750 | 3.660 | 3.660 | 3.660 | 8,452,651 |
| 2023-12-06 | 3.700 | 3.760 | 3.670 | 3.730 | 3.730 | 9,012,200 |
| 2023-12-05 | 3.750 | 3.750 | 3.670 | 3.680 | 3.680 | 9,984,900 |
| 2023-12-04 | 3.720 | 3.780 | 3.690 | 3.750 | 3.750 | 9,958,860 |
| 2023-12-01 | 3.670 | 3.750 | 3.670 | 3.710 | 3.710 | 8,356,933 |
| 2023-11-30 | 3.710 | 3.720 | 3.660 | 3.680 | 3.680 | 10,011,900 |
| 2023-11-29 | 3.750 | 3.760 | 3.700 | 3.700 | 3.700 | 10,293,800 |
| 2023-11-28 | 3.770 | 3.790 | 3.710 | 3.730 | 3.730 | 10,718,700 |
| 2023-11-27 | 3.860 | 3.870 | 3.740 | 3.760 | 3.760 | 20,203,600 |
| 2023-11-24 | 3.910 | 4.030 | 3.830 | 3.850 | 3.850 | 27,257,855 |
| 2023-11-23 | 3.800 | 3.860 | 3.790 | 3.830 | 3.830 | 16,159,400 |
| 2023-11-22 | 3.830 | 3.940 | 3.790 | 3.850 | 3.850 | 32,164,553 |
| 2023-11-21 | 3.770 | 3.960 | 3.760 | 3.830 | 3.830 | 39,067,863 |
| 2023-11-20 | 3.710 | 3.740 | 3.690 | 3.720 | 3.720 | 10,162,500 |
| 2023-11-17 | 3.710 | 3.720 | 3.660 | 3.710 | 3.710 | 8,536,900 |
| 2023-11-16 | 3.730 | 3.750 | 3.690 | 3.710 | 3.710 | 9,435,100 |
| 2023-11-15 | 3.710 | 3.790 | 3.690 | 3.740 | 3.740 | 17,760,010 |
| 2023-11-14 | 3.740 | 3.740 | 3.660 | 3.690 | 3.690 | 9,591,901 |
| 2023-11-13 | 3.680 | 3.750 | 3.660 | 3.740 | 3.740 | 15,022,400 |
| 2023-11-10 | 3.640 | 3.780 | 3.600 | 3.690 | 3.690 | 17,269,222 |
| 2023-11-09 | 3.660 | 3.730 | 3.620 | 3.640 | 3.640 | 12,176,862 |
| 2023-11-08 | 3.780 | 3.800 | 3.620 | 3.670 | 3.670 | 18,170,628 |
| 2023-11-07 | 3.550 | 3.720 | 3.520 | 3.720 | 3.720 | 25,071,700 |
| 2023-11-06 | 3.490 | 3.550 | 3.490 | 3.550 | 3.550 | 9,899,177 |
| 2023-11-03 | 3.470 | 3.510 | 3.450 | 3.480 | 3.480 | 6,174,601 |
| 2023-11-02 | 3.520 | 3.550 | 3.460 | 3.470 | 3.470 | 7,725,700 |
| 2023-11-01 | 3.480 | 3.550 | 3.450 | 3.540 | 3.540 | 10,703,250 |
| 2023-10-31 | 3.510 | 3.520 | 3.450 | 3.470 | 3.470 | 9,948,528 |
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.