Shenzhen Huakong Seg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.350 | 3.350 | 3.290 | 3.330 | 3.330 | 8,856,004 |
| 2023-04-27 | 3.310 | 3.360 | 3.290 | 3.350 | 3.350 | 5,229,947 |
| 2023-04-26 | 3.250 | 3.340 | 3.220 | 3.310 | 3.310 | 6,078,200 |
| 2023-04-25 | 3.340 | 3.340 | 3.200 | 3.250 | 3.250 | 8,656,300 |
| 2023-04-24 | 3.300 | 3.380 | 3.240 | 3.340 | 3.340 | 7,403,153 |
| 2023-04-21 | 3.390 | 3.390 | 3.290 | 3.310 | 3.310 | 7,607,700 |
| 2023-04-20 | 3.410 | 3.410 | 3.330 | 3.390 | 3.390 | 9,259,254 |
| 2023-04-19 | 3.420 | 3.450 | 3.410 | 3.420 | 3.420 | 5,233,100 |
| 2023-04-18 | 3.520 | 3.520 | 3.410 | 3.410 | 3.410 | 8,494,700 |
| 2023-04-17 | 3.480 | 3.520 | 3.480 | 3.500 | 3.500 | 4,633,414 |
| 2023-04-14 | 3.480 | 3.500 | 3.460 | 3.490 | 3.490 | 4,628,100 |
| 2023-04-13 | 3.440 | 3.490 | 3.420 | 3.480 | 3.480 | 6,158,000 |
| 2023-04-12 | 3.440 | 3.470 | 3.430 | 3.440 | 3.440 | 5,099,692 |
| 2023-04-11 | 3.470 | 3.500 | 3.410 | 3.440 | 3.440 | 7,782,200 |
| 2023-04-10 | 3.560 | 3.560 | 3.470 | 3.470 | 3.470 | 9,676,161 |
| 2023-04-07 | 3.470 | 3.570 | 3.450 | 3.560 | 3.560 | 8,315,915 |
| 2023-04-06 | 3.520 | 3.520 | 3.470 | 3.480 | 3.480 | 6,162,514 |
| 2023-04-04 | 3.540 | 3.560 | 3.490 | 3.520 | 3.520 | 9,397,700 |
| 2023-04-03 | 3.530 | 3.560 | 3.490 | 3.550 | 3.550 | 6,866,045 |
| 2023-03-31 | 3.500 | 3.540 | 3.460 | 3.530 | 3.530 | 6,487,300 |
| 2023-03-30 | 3.520 | 3.540 | 3.450 | 3.460 | 3.460 | 6,801,100 |
| 2023-03-29 | 3.490 | 3.510 | 3.440 | 3.490 | 3.490 | 11,638,580 |
| 2023-03-28 | 3.550 | 3.560 | 3.470 | 3.510 | 3.510 | 8,523,068 |
| 2023-03-27 | 3.620 | 3.640 | 3.530 | 3.540 | 3.540 | 11,845,401 |
| 2023-03-24 | 3.640 | 3.650 | 3.600 | 3.610 | 3.610 | 8,957,685 |
| 2023-03-23 | 3.630 | 3.670 | 3.630 | 3.640 | 3.640 | 5,740,201 |
| 2023-03-22 | 3.640 | 3.690 | 3.640 | 3.660 | 3.660 | 6,201,500 |
| 2023-03-21 | 3.640 | 3.650 | 3.590 | 3.640 | 3.640 | 8,981,000 |
| 2023-03-20 | 3.660 | 3.750 | 3.610 | 3.620 | 3.620 | 15,839,900 |
| 2023-03-17 | 3.630 | 3.690 | 3.600 | 3.660 | 3.660 | 9,869,300 |
| 2023-03-16 | 3.700 | 3.710 | 3.600 | 3.600 | 3.600 | 7,949,801 |
| 2023-03-15 | 3.670 | 3.740 | 3.670 | 3.730 | 3.730 | 7,445,313 |
| 2023-03-14 | 3.690 | 3.740 | 3.630 | 3.670 | 3.670 | 8,604,700 |
| 2023-03-13 | 3.620 | 3.690 | 3.600 | 3.690 | 3.690 | 17,493,999 |
| 2023-03-10 | 3.830 | 3.830 | 3.770 | 3.770 | 3.770 | 9,261,100 |
| 2023-03-09 | 3.850 | 3.850 | 3.820 | 3.830 | 3.830 | 6,500,231 |
| 2023-03-08 | 3.800 | 3.850 | 3.790 | 3.830 | 3.830 | 8,148,000 |
| 2023-03-07 | 3.890 | 3.910 | 3.780 | 3.800 | 3.800 | 16,955,379 |
| 2023-03-06 | 3.990 | 4.000 | 3.880 | 3.900 | 3.900 | 21,418,714 |
| 2023-03-03 | 4.010 | 4.030 | 3.980 | 4.010 | 4.010 | 7,646,500 |
| 2023-03-02 | 4.060 | 4.080 | 4.000 | 4.010 | 4.010 | 11,886,600 |
| 2023-03-01 | 4.000 | 4.050 | 3.960 | 4.040 | 4.040 | 14,161,739 |
| 2023-02-28 | 4.020 | 4.060 | 3.980 | 4.000 | 4.000 | 17,680,239 |
| 2023-02-27 | 3.980 | 4.370 | 3.970 | 4.070 | 4.070 | 30,917,700 |
| 2023-02-24 | 4.150 | 4.150 | 3.940 | 4.010 | 4.010 | 32,828,952 |
| 2023-02-23 | 3.960 | 4.070 | 3.940 | 4.070 | 4.070 | 11,331,101 |
| 2023-02-22 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 6,667,800 |
| 2023-02-21 | 3.950 | 3.970 | 3.930 | 3.960 | 3.960 | 6,646,130 |
| 2023-02-20 | 3.950 | 3.960 | 3.870 | 3.950 | 3.950 | 7,978,730 |
| 2023-02-17 | 3.950 | 4.000 | 3.920 | 3.930 | 3.930 | 8,625,200 |
| 2023-02-16 | 4.090 | 4.090 | 3.930 | 3.960 | 3.960 | 12,254,500 |
| 2023-02-15 | 4.060 | 4.090 | 4.030 | 4.060 | 4.060 | 9,207,900 |
| 2023-02-14 | 4.030 | 4.090 | 4.030 | 4.060 | 4.060 | 11,159,022 |
| 2023-02-13 | 3.980 | 4.100 | 3.970 | 4.030 | 4.030 | 15,613,200 |
| 2023-02-10 | 3.940 | 4.000 | 3.900 | 3.990 | 3.990 | 16,922,900 |
| 2023-02-09 | 3.850 | 3.960 | 3.830 | 3.940 | 3.940 | 17,568,957 |
| 2023-02-08 | 3.970 | 3.990 | 3.860 | 3.870 | 3.870 | 26,603,107 |
| 2023-02-07 | 4.000 | 4.140 | 3.890 | 3.950 | 3.950 | 46,900,871 |
| 2023-02-06 | 4.170 | 4.190 | 4.130 | 4.180 | 4.180 | 9,515,461 |
| 2023-02-03 | 4.180 | 4.200 | 4.110 | 4.170 | 4.170 | 13,274,700 |
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.