Shenzhen Huakong Seg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.190 | 4.230 | 4.160 | 4.190 | 4.190 | 12,157,804 |
| 2023-02-01 | 4.170 | 4.230 | 4.150 | 4.190 | 4.190 | 16,538,690 |
| 2023-01-31 | 4.110 | 4.180 | 4.080 | 4.180 | 4.180 | 23,729,692 |
| 2023-01-30 | 4.140 | 4.150 | 4.000 | 4.090 | 4.090 | 30,476,120 |
| 2023-01-20 | 3.920 | 3.990 | 3.920 | 3.980 | 3.980 | 8,885,462 |
| 2023-01-19 | 3.900 | 3.950 | 3.850 | 3.920 | 3.920 | 7,203,130 |
| 2023-01-18 | 3.930 | 3.950 | 3.900 | 3.910 | 3.910 | 6,443,100 |
| 2023-01-17 | 3.990 | 3.990 | 3.930 | 3.930 | 3.930 | 5,025,846 |
| 2023-01-16 | 3.950 | 3.990 | 3.930 | 3.970 | 3.970 | 6,791,200 |
| 2023-01-13 | 3.920 | 3.950 | 3.900 | 3.950 | 3.950 | 6,196,492 |
| 2023-01-12 | 3.990 | 4.000 | 3.880 | 3.950 | 3.950 | 13,596,462 |
| 2023-01-11 | 4.010 | 4.100 | 3.980 | 3.990 | 3.990 | 14,904,592 |
| 2023-01-10 | 3.950 | 4.060 | 3.950 | 4.020 | 4.020 | 12,731,800 |
| 2023-01-09 | 3.940 | 3.990 | 3.940 | 3.960 | 3.960 | 9,183,300 |
| 2023-01-06 | 3.910 | 4.050 | 3.910 | 3.940 | 3.940 | 11,566,700 |
| 2023-01-05 | 3.910 | 3.960 | 3.890 | 3.930 | 3.930 | 7,934,100 |
| 2023-01-04 | 3.920 | 3.960 | 3.890 | 3.930 | 3.930 | 8,237,300 |
| 2023-01-03 | 3.830 | 3.950 | 3.820 | 3.930 | 3.930 | 11,230,600 |
| 2022-12-30 | 3.830 | 3.850 | 3.800 | 3.830 | 3.830 | 6,990,534 |
| 2022-12-29 | 3.860 | 3.890 | 3.780 | 3.790 | 3.790 | 14,012,219 |
| 2022-12-28 | 3.930 | 3.980 | 3.880 | 3.900 | 3.900 | 9,603,600 |
| 2022-12-27 | 4.030 | 4.060 | 3.930 | 3.950 | 3.950 | 13,515,900 |
| 2022-12-26 | 3.890 | 4.030 | 3.810 | 4.030 | 4.030 | 17,998,700 |
| 2022-12-23 | 4.120 | 4.140 | 3.910 | 3.940 | 3.940 | 24,107,700 |
| 2022-12-22 | 4.240 | 4.270 | 4.080 | 4.150 | 4.150 | 15,358,592 |
| 2022-12-21 | 4.330 | 4.350 | 4.200 | 4.240 | 4.240 | 13,408,246 |
| 2022-12-20 | 4.180 | 4.310 | 4.180 | 4.310 | 4.310 | 14,855,300 |
| 2022-12-19 | 4.310 | 4.330 | 4.150 | 4.220 | 4.220 | 19,637,100 |
| 2022-12-16 | 4.360 | 4.390 | 4.280 | 4.340 | 4.340 | 17,998,400 |
| 2022-12-15 | 4.250 | 4.360 | 4.230 | 4.360 | 4.360 | 20,352,489 |
| 2022-12-14 | 4.320 | 4.340 | 4.240 | 4.270 | 4.270 | 23,690,900 |
| 2022-12-13 | 4.330 | 4.400 | 4.320 | 4.350 | 4.350 | 24,241,001 |
| 2022-12-12 | 4.290 | 4.470 | 4.250 | 4.410 | 4.410 | 44,533,000 |
| 2022-12-09 | 4.350 | 4.660 | 4.330 | 4.360 | 4.360 | 54,393,315 |
| 2022-12-08 | 4.460 | 4.470 | 4.260 | 4.300 | 4.300 | 72,478,322 |
| 2022-12-07 | 4.420 | 4.760 | 4.300 | 4.570 | 4.570 | 115,220,410 |
| 2022-12-06 | 4.240 | 4.430 | 4.210 | 4.330 | 4.330 | 46,933,161 |
| 2022-12-05 | 4.190 | 4.350 | 4.180 | 4.250 | 4.250 | 27,577,601 |
| 2022-12-02 | 4.230 | 4.230 | 4.160 | 4.170 | 4.170 | 23,025,717 |
| 2022-12-01 | 4.260 | 4.380 | 4.220 | 4.240 | 4.240 | 34,210,602 |
| 2022-11-30 | 4.190 | 4.290 | 4.150 | 4.260 | 4.260 | 32,944,783 |
| 2022-11-29 | 4.140 | 4.240 | 4.140 | 4.220 | 4.220 | 28,102,381 |
| 2022-11-28 | 4.140 | 4.220 | 4.120 | 4.160 | 4.160 | 30,198,197 |
| 2022-11-25 | 4.240 | 4.300 | 4.150 | 4.170 | 4.170 | 42,181,680 |
| 2022-11-24 | 4.550 | 4.620 | 4.200 | 4.250 | 4.250 | 94,710,589 |
| 2022-11-23 | 3.990 | 4.380 | 3.970 | 4.380 | 4.380 | 53,651,414 |
| 2022-11-22 | 3.970 | 4.020 | 3.940 | 3.980 | 3.980 | 14,514,900 |
| 2022-11-21 | 4.000 | 4.040 | 3.930 | 3.990 | 3.990 | 21,918,110 |
| 2022-11-18 | 4.070 | 4.290 | 4.060 | 4.060 | 4.060 | 33,773,977 |
| 2022-11-17 | 3.990 | 4.070 | 3.950 | 4.070 | 4.070 | 19,541,134 |
| 2022-11-16 | 4.130 | 4.150 | 4.010 | 4.030 | 4.030 | 28,773,610 |
| 2022-11-15 | 4.070 | 4.150 | 4.040 | 4.150 | 4.150 | 22,326,000 |
| 2022-11-14 | 4.090 | 4.140 | 4.030 | 4.060 | 4.060 | 25,837,033 |
| 2022-11-11 | 4.190 | 4.290 | 4.120 | 4.130 | 4.130 | 40,629,900 |
| 2022-11-10 | 4.230 | 4.280 | 4.090 | 4.140 | 4.140 | 38,968,903 |
| 2022-11-09 | 4.360 | 4.480 | 4.210 | 4.220 | 4.220 | 49,281,607 |
| 2022-11-08 | 4.250 | 4.390 | 4.110 | 4.320 | 4.320 | 61,056,236 |
| 2022-11-07 | 4.150 | 4.390 | 4.130 | 4.260 | 4.260 | 56,717,678 |
| 2022-11-04 | 4.170 | 4.250 | 4.120 | 4.190 | 4.190 | 50,660,822 |
| 2022-11-03 | 4.140 | 4.190 | 4.060 | 4.160 | 4.160 | 40,129,215 |
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.