Shenzhen Huakong Seg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.520 | 3.540 | 3.450 | 3.500 | 3.500 | 16,420,566 |
| 2023-10-27 | 3.650 | 3.650 | 3.470 | 3.520 | 3.520 | 24,221,350 |
| 2023-10-26 | 3.670 | 3.680 | 3.630 | 3.650 | 3.650 | 10,133,849 |
| 2023-10-25 | 3.670 | 3.720 | 3.650 | 3.700 | 3.700 | 17,568,030 |
| 2023-10-24 | 3.470 | 3.610 | 3.470 | 3.600 | 3.600 | 10,711,300 |
| 2023-10-23 | 3.570 | 3.580 | 3.430 | 3.460 | 3.460 | 9,202,101 |
| 2023-10-20 | 3.550 | 3.580 | 3.520 | 3.560 | 3.560 | 5,889,900 |
| 2023-10-19 | 3.590 | 3.610 | 3.540 | 3.560 | 3.560 | 7,618,500 |
| 2023-10-18 | 3.650 | 3.650 | 3.570 | 3.590 | 3.590 | 8,396,800 |
| 2023-10-17 | 3.700 | 3.710 | 3.620 | 3.650 | 3.650 | 7,472,900 |
| 2023-10-16 | 3.650 | 3.730 | 3.620 | 3.690 | 3.690 | 14,009,847 |
| 2023-10-13 | 3.660 | 3.680 | 3.610 | 3.630 | 3.630 | 8,690,900 |
| 2023-10-12 | 3.600 | 3.670 | 3.590 | 3.660 | 3.660 | 8,294,001 |
| 2023-10-11 | 3.680 | 3.680 | 3.580 | 3.590 | 3.590 | 10,964,300 |
| 2023-10-10 | 3.680 | 3.700 | 3.640 | 3.660 | 3.660 | 8,369,700 |
| 2023-10-09 | 3.720 | 3.780 | 3.660 | 3.680 | 3.680 | 15,179,294 |
| 2023-09-28 | 3.570 | 3.720 | 3.550 | 3.720 | 3.720 | 17,558,295 |
| 2023-09-27 | 3.570 | 3.610 | 3.560 | 3.560 | 3.560 | 5,648,460 |
| 2023-09-26 | 3.630 | 3.630 | 3.570 | 3.570 | 3.570 | 6,170,000 |
| 2023-09-25 | 3.620 | 3.660 | 3.620 | 3.640 | 3.640 | 8,115,253 |
| 2023-09-22 | 3.570 | 3.630 | 3.560 | 3.610 | 3.610 | 8,583,194 |
| 2023-09-21 | 3.600 | 3.630 | 3.570 | 3.600 | 3.600 | 7,109,552 |
| 2023-09-20 | 3.610 | 3.660 | 3.590 | 3.610 | 3.610 | 8,941,200 |
| 2023-09-19 | 3.610 | 3.640 | 3.580 | 3.590 | 3.590 | 8,678,500 |
| 2023-09-18 | 3.560 | 3.620 | 3.550 | 3.620 | 3.620 | 9,964,047 |
| 2023-09-15 | 3.570 | 3.610 | 3.550 | 3.580 | 3.580 | 11,180,228 |
| 2023-09-14 | 3.620 | 3.730 | 3.540 | 3.550 | 3.550 | 19,757,100 |
| 2023-09-13 | 3.650 | 3.670 | 3.560 | 3.640 | 3.640 | 14,532,100 |
| 2023-09-12 | 3.600 | 3.700 | 3.580 | 3.630 | 3.630 | 17,323,710 |
| 2023-09-11 | 3.580 | 3.610 | 3.530 | 3.580 | 3.580 | 8,235,700 |
| 2023-09-08 | 3.510 | 3.580 | 3.510 | 3.560 | 3.560 | 6,483,848 |
| 2023-09-07 | 3.640 | 3.640 | 3.530 | 3.530 | 3.530 | 11,841,702 |
| 2023-09-06 | 3.580 | 3.680 | 3.540 | 3.650 | 3.650 | 12,113,693 |
| 2023-09-05 | 3.610 | 3.610 | 3.540 | 3.580 | 3.580 | 7,347,501 |
| 2023-09-04 | 3.580 | 3.630 | 3.530 | 3.620 | 3.620 | 10,955,400 |
| 2023-09-01 | 3.650 | 3.690 | 3.560 | 3.570 | 3.570 | 11,782,647 |
| 2023-08-31 | 3.700 | 3.710 | 3.590 | 3.650 | 3.650 | 12,239,684 |
| 2023-08-30 | 3.780 | 3.820 | 3.670 | 3.700 | 3.700 | 16,812,140 |
| 2023-08-29 | 3.670 | 3.790 | 3.660 | 3.780 | 3.780 | 17,573,762 |
| 2023-08-28 | 3.750 | 3.800 | 3.680 | 3.690 | 3.690 | 28,277,362 |
| 2023-08-25 | 3.600 | 3.730 | 3.580 | 3.630 | 3.630 | 14,108,991 |
| 2023-08-24 | 3.680 | 3.720 | 3.540 | 3.670 | 3.670 | 20,942,828 |
| 2023-08-23 | 3.790 | 3.800 | 3.700 | 3.730 | 3.730 | 12,670,200 |
| 2023-08-22 | 3.760 | 3.820 | 3.710 | 3.780 | 3.780 | 17,609,001 |
| 2023-08-21 | 3.770 | 3.860 | 3.710 | 3.790 | 3.790 | 19,067,200 |
| 2023-08-18 | 3.660 | 3.800 | 3.630 | 3.760 | 3.760 | 24,166,902 |
| 2023-08-17 | 3.630 | 3.680 | 3.560 | 3.660 | 3.660 | 10,282,102 |
| 2023-08-16 | 3.610 | 3.680 | 3.590 | 3.640 | 3.640 | 8,593,800 |
| 2023-08-15 | 3.630 | 3.660 | 3.590 | 3.610 | 3.610 | 6,957,500 |
| 2023-08-14 | 3.650 | 3.650 | 3.530 | 3.640 | 3.640 | 15,737,300 |
| 2023-08-11 | 3.610 | 3.740 | 3.610 | 3.650 | 3.650 | 14,300,700 |
| 2023-08-10 | 3.620 | 3.670 | 3.590 | 3.610 | 3.610 | 5,731,385 |
| 2023-08-09 | 3.590 | 3.670 | 3.530 | 3.610 | 3.610 | 12,817,400 |
| 2023-08-08 | 3.830 | 3.920 | 3.600 | 3.630 | 3.630 | 24,520,186 |
| 2023-08-07 | 3.630 | 3.700 | 3.580 | 3.670 | 3.670 | 14,538,753 |
| 2023-08-04 | 3.610 | 3.650 | 3.590 | 3.610 | 3.610 | 6,547,753 |
| 2023-08-03 | 3.630 | 3.660 | 3.580 | 3.590 | 3.590 | 6,495,800 |
| 2023-08-02 | 3.610 | 3.710 | 3.600 | 3.630 | 3.630 | 12,773,400 |
| 2023-08-01 | 3.580 | 3.640 | 3.550 | 3.620 | 3.620 | 8,162,114 |
| 2023-07-31 | 3.560 | 3.590 | 3.530 | 3.580 | 3.580 | 9,930,746 |
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.