Shenzhen Huakong Seg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.600 | 3.610 | 3.540 | 3.560 | 3.560 | 10,190,600 |
| 2023-07-27 | 3.630 | 3.680 | 3.560 | 3.580 | 3.580 | 10,743,400 |
| 2023-07-26 | 3.570 | 3.640 | 3.520 | 3.630 | 3.630 | 8,975,900 |
| 2023-07-25 | 3.540 | 3.590 | 3.510 | 3.570 | 3.570 | 9,058,167 |
| 2023-07-24 | 3.470 | 3.550 | 3.470 | 3.540 | 3.540 | 8,602,800 |
| 2023-07-21 | 3.430 | 3.530 | 3.430 | 3.490 | 3.490 | 8,861,900 |
| 2023-07-20 | 3.520 | 3.620 | 3.460 | 3.470 | 3.470 | 12,556,914 |
| 2023-07-19 | 3.480 | 3.530 | 3.460 | 3.520 | 3.520 | 10,535,611 |
| 2023-07-18 | 3.450 | 3.520 | 3.380 | 3.510 | 3.510 | 25,157,468 |
| 2023-07-17 | 3.450 | 3.580 | 3.350 | 3.470 | 3.470 | 38,789,423 |
| 2023-07-14 | 3.200 | 3.290 | 3.150 | 3.260 | 3.260 | 12,552,433 |
| 2023-07-13 | 3.080 | 3.220 | 3.080 | 3.170 | 3.170 | 10,421,800 |
| 2023-07-12 | 3.130 | 3.150 | 3.080 | 3.080 | 3.080 | 4,861,500 |
| 2023-07-11 | 3.190 | 3.210 | 3.090 | 3.120 | 3.120 | 7,030,234 |
| 2023-07-10 | 3.070 | 3.100 | 3.050 | 3.100 | 3.100 | 3,047,557 |
| 2023-07-07 | 3.060 | 3.100 | 3.040 | 3.060 | 3.060 | 3,390,150 |
| 2023-07-06 | 3.060 | 3.090 | 3.030 | 3.050 | 3.050 | 4,297,100 |
| 2023-07-05 | 3.040 | 3.130 | 3.020 | 3.080 | 3.080 | 7,715,600 |
| 2023-07-04 | 3.040 | 3.050 | 3.010 | 3.050 | 3.050 | 4,728,938 |
| 2023-07-03 | 2.980 | 3.040 | 2.970 | 3.030 | 3.030 | 5,883,857 |
| 2023-06-30 | 2.920 | 3.030 | 2.920 | 2.990 | 2.990 | 7,335,315 |
| 2023-06-29 | 2.910 | 2.920 | 2.890 | 2.910 | 2.910 | 2,671,600 |
| 2023-06-28 | 2.950 | 2.950 | 2.850 | 2.900 | 2.900 | 3,696,300 |
| 2023-06-27 | 2.890 | 2.940 | 2.850 | 2.940 | 2.940 | 6,394,346 |
| 2023-06-26 | 2.850 | 2.900 | 2.810 | 2.850 | 2.850 | 5,548,900 |
| 2023-06-21 | 2.900 | 2.930 | 2.850 | 2.860 | 2.860 | 4,849,600 |
| 2023-06-20 | 2.940 | 2.950 | 2.880 | 2.880 | 2.880 | 6,754,800 |
| 2023-06-19 | 2.970 | 2.970 | 2.920 | 2.940 | 2.940 | 5,331,728 |
| 2023-06-16 | 2.970 | 3.040 | 2.930 | 2.990 | 2.990 | 10,771,019 |
| 2023-06-15 | 3.080 | 3.080 | 2.880 | 2.970 | 2.970 | 17,639,461 |
| 2023-06-14 | 3.150 | 3.150 | 3.050 | 3.070 | 3.070 | 10,092,300 |
| 2023-06-13 | 3.170 | 3.200 | 3.140 | 3.150 | 3.150 | 4,798,146 |
| 2023-06-12 | 3.190 | 3.210 | 3.120 | 3.170 | 3.170 | 5,462,701 |
| 2023-06-09 | 3.220 | 3.250 | 3.180 | 3.190 | 3.190 | 4,585,301 |
| 2023-06-08 | 3.260 | 3.260 | 3.180 | 3.220 | 3.220 | 6,511,524 |
| 2023-06-07 | 3.160 | 3.330 | 3.140 | 3.230 | 3.230 | 12,323,787 |
| 2023-06-06 | 3.280 | 3.280 | 3.140 | 3.160 | 3.160 | 8,754,348 |
| 2023-06-05 | 3.270 | 3.300 | 3.240 | 3.260 | 3.260 | 3,785,400 |
| 2023-06-02 | 3.220 | 3.270 | 3.220 | 3.260 | 3.260 | 4,947,233 |
| 2023-06-01 | 3.260 | 3.260 | 3.210 | 3.220 | 3.220 | 6,426,300 |
| 2023-05-31 | 3.340 | 3.360 | 3.270 | 3.270 | 3.270 | 7,296,800 |
| 2023-05-30 | 3.320 | 3.360 | 3.270 | 3.360 | 3.360 | 9,305,061 |
| 2023-05-29 | 3.380 | 3.400 | 3.290 | 3.300 | 3.300 | 12,165,600 |
| 2023-05-26 | 3.380 | 3.470 | 3.340 | 3.370 | 3.370 | 22,106,852 |
| 2023-05-25 | 3.380 | 3.420 | 3.300 | 3.370 | 3.370 | 20,064,368 |
| 2023-05-24 | 3.420 | 3.460 | 3.340 | 3.390 | 3.390 | 37,981,447 |
| 2023-05-23 | 3.170 | 3.420 | 3.150 | 3.420 | 3.420 | 32,449,557 |
| 2023-05-22 | 3.100 | 3.120 | 3.080 | 3.110 | 3.110 | 4,328,992 |
| 2023-05-19 | 3.160 | 3.160 | 3.080 | 3.080 | 3.080 | 6,055,046 |
| 2023-05-18 | 3.150 | 3.160 | 3.120 | 3.150 | 3.150 | 5,255,400 |
| 2023-05-17 | 3.090 | 3.160 | 3.060 | 3.150 | 3.150 | 6,680,800 |
| 2023-05-16 | 3.100 | 3.110 | 3.060 | 3.090 | 3.090 | 4,867,730 |
| 2023-05-15 | 3.100 | 3.110 | 3.050 | 3.090 | 3.090 | 5,399,095 |
| 2023-05-12 | 3.120 | 3.140 | 3.080 | 3.080 | 3.080 | 5,342,300 |
| 2023-05-11 | 3.080 | 3.160 | 3.070 | 3.130 | 3.130 | 8,327,100 |
| 2023-05-10 | 3.080 | 3.110 | 3.060 | 3.090 | 3.090 | 8,397,052 |
| 2023-05-09 | 3.130 | 3.170 | 3.060 | 3.090 | 3.090 | 14,090,802 |
| 2023-05-08 | 3.130 | 3.200 | 3.120 | 3.140 | 3.140 | 8,051,702 |
| 2023-05-05 | 3.250 | 3.250 | 3.110 | 3.140 | 3.140 | 14,670,640 |
| 2023-05-04 | 3.100 | 3.260 | 3.100 | 3.250 | 3.250 | 15,357,500 |
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.