Shenzhen Huakong Seg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.130 | 4.270 | 4.090 | 4.140 | 4.140 | 54,935,873 |
| 2022-11-01 | 4.240 | 4.370 | 4.080 | 4.170 | 4.170 | 87,677,577 |
| 2022-10-31 | 3.790 | 4.220 | 3.760 | 4.220 | 4.220 | 75,030,079 |
| 2022-10-28 | 3.990 | 4.130 | 3.810 | 3.840 | 3.840 | 44,881,347 |
| 2022-10-27 | 3.990 | 4.280 | 3.980 | 4.050 | 4.050 | 64,425,996 |
| 2022-10-26 | 4.000 | 4.190 | 3.880 | 4.010 | 4.010 | 86,022,370 |
| 2022-10-25 | 3.750 | 3.850 | 3.720 | 3.810 | 3.810 | 18,612,200 |
| 2022-10-24 | 3.930 | 3.980 | 3.750 | 3.780 | 3.780 | 25,325,834 |
| 2022-10-21 | 4.050 | 4.050 | 3.880 | 3.940 | 3.940 | 35,473,701 |
| 2022-10-20 | 3.950 | 4.270 | 3.920 | 4.090 | 4.090 | 55,100,391 |
| 2022-10-19 | 3.940 | 4.170 | 3.920 | 4.010 | 4.010 | 36,760,900 |
| 2022-10-18 | 4.070 | 4.070 | 3.950 | 3.970 | 3.970 | 26,411,700 |
| 2022-10-17 | 3.940 | 4.070 | 3.890 | 4.070 | 4.070 | 30,222,441 |
| 2022-10-14 | 3.970 | 4.000 | 3.910 | 3.980 | 3.980 | 28,095,701 |
| 2022-10-13 | 3.940 | 4.030 | 3.860 | 3.950 | 3.950 | 36,904,600 |
| 2022-10-12 | 3.810 | 3.960 | 3.730 | 3.940 | 3.940 | 37,106,621 |
| 2022-10-11 | 3.580 | 3.830 | 3.540 | 3.820 | 3.820 | 38,277,920 |
| 2022-10-10 | 3.690 | 3.960 | 3.670 | 3.740 | 3.740 | 37,494,993 |
| 2022-09-30 | 3.970 | 3.990 | 3.660 | 3.680 | 3.680 | 50,731,402 |
| 2022-09-29 | 4.040 | 4.100 | 3.900 | 3.960 | 3.960 | 58,504,993 |
| 2022-09-28 | 4.230 | 4.450 | 3.990 | 4.030 | 4.030 | 115,498,520 |
| 2022-09-27 | 3.850 | 4.140 | 3.820 | 4.140 | 4.140 | 33,078,241 |
| 2022-09-26 | 3.800 | 3.930 | 3.760 | 3.760 | 3.760 | 41,627,963 |
| 2022-09-23 | 3.910 | 4.050 | 3.830 | 3.880 | 3.880 | 87,782,048 |
| 2022-09-22 | 3.980 | 4.310 | 3.920 | 4.030 | 4.030 | 131,897,481 |
| 2022-09-21 | 3.580 | 3.920 | 3.490 | 3.920 | 3.920 | 27,751,920 |
| 2022-09-20 | 3.540 | 3.620 | 3.540 | 3.560 | 3.560 | 9,478,392 |
| 2022-09-19 | 3.550 | 3.670 | 3.460 | 3.560 | 3.560 | 14,668,000 |
| 2022-09-16 | 3.620 | 3.700 | 3.550 | 3.560 | 3.560 | 12,771,300 |
| 2022-09-15 | 3.710 | 3.740 | 3.580 | 3.630 | 3.630 | 13,332,300 |
| 2022-09-14 | 3.690 | 3.740 | 3.520 | 3.720 | 3.720 | 15,133,991 |
| 2022-09-13 | 3.750 | 3.830 | 3.720 | 3.780 | 3.780 | 16,868,900 |
| 2022-09-09 | 3.820 | 3.820 | 3.720 | 3.740 | 3.740 | 14,138,403 |
| 2022-09-08 | 3.880 | 3.890 | 3.760 | 3.790 | 3.790 | 19,779,138 |
| 2022-09-07 | 3.930 | 3.950 | 3.830 | 3.870 | 3.870 | 31,231,404 |
| 2022-09-06 | 3.980 | 4.050 | 3.900 | 3.960 | 3.960 | 43,379,988 |
| 2022-09-05 | 4.000 | 4.200 | 3.860 | 3.970 | 3.970 | 80,947,961 |
| 2022-09-02 | 3.890 | 4.130 | 3.700 | 4.130 | 4.130 | 56,130,324 |
| 2022-09-01 | 3.390 | 3.750 | 3.360 | 3.750 | 3.750 | 24,041,260 |
| 2022-08-31 | 3.500 | 3.510 | 3.400 | 3.410 | 3.410 | 7,532,500 |
| 2022-08-30 | 3.570 | 3.640 | 3.480 | 3.500 | 3.500 | 7,516,218 |
| 2022-08-29 | 3.410 | 3.560 | 3.350 | 3.550 | 3.550 | 9,113,282 |
| 2022-08-26 | 3.590 | 3.600 | 3.500 | 3.520 | 3.520 | 5,745,400 |
| 2022-08-25 | 3.600 | 3.620 | 3.450 | 3.540 | 3.540 | 9,460,339 |
| 2022-08-24 | 3.660 | 3.670 | 3.520 | 3.530 | 3.530 | 12,022,300 |
| 2022-08-23 | 3.640 | 3.700 | 3.610 | 3.680 | 3.680 | 7,519,302 |
| 2022-08-22 | 3.680 | 3.700 | 3.610 | 3.630 | 3.630 | 9,876,700 |
| 2022-08-19 | 3.670 | 3.720 | 3.650 | 3.680 | 3.680 | 9,366,500 |
| 2022-08-18 | 3.730 | 3.780 | 3.660 | 3.660 | 3.660 | 13,548,777 |
| 2022-08-17 | 3.780 | 3.820 | 3.720 | 3.740 | 3.740 | 11,583,000 |
| 2022-08-16 | 3.700 | 3.850 | 3.700 | 3.770 | 3.770 | 16,401,770 |
| 2022-08-15 | 3.700 | 3.740 | 3.680 | 3.730 | 3.730 | 11,489,300 |
| 2022-08-12 | 3.800 | 3.890 | 3.730 | 3.780 | 3.780 | 27,798,741 |
| 2022-08-11 | 3.650 | 3.990 | 3.630 | 3.890 | 3.890 | 33,090,322 |
| 2022-08-10 | 3.670 | 3.680 | 3.610 | 3.640 | 3.640 | 9,848,618 |
| 2022-08-09 | 3.740 | 3.770 | 3.680 | 3.700 | 3.700 | 11,319,500 |
| 2022-08-08 | 3.840 | 3.850 | 3.730 | 3.760 | 3.760 | 17,504,484 |
| 2022-08-05 | 3.640 | 4.020 | 3.630 | 3.830 | 3.830 | 30,059,342 |
| 2022-08-04 | 3.490 | 3.650 | 3.490 | 3.650 | 3.650 | 14,790,801 |
| 2022-08-03 | 3.600 | 3.730 | 3.480 | 3.520 | 3.520 | 20,496,000 |
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.