Shenzhen Huakong Seg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.800 | 3.810 | 3.580 | 3.650 | 3.650 | 21,303,015 |
| 2022-08-01 | 3.910 | 3.930 | 3.790 | 3.830 | 3.830 | 14,943,163 |
| 2022-07-29 | 3.910 | 3.990 | 3.870 | 3.930 | 3.930 | 12,403,744 |
| 2022-07-28 | 3.960 | 4.020 | 3.900 | 3.910 | 3.910 | 12,264,204 |
| 2022-07-27 | 4.010 | 4.090 | 3.900 | 3.960 | 3.960 | 12,104,833 |
| 2022-07-26 | 3.960 | 4.000 | 3.910 | 3.990 | 3.990 | 9,792,100 |
| 2022-07-25 | 4.050 | 4.080 | 3.950 | 3.960 | 3.960 | 13,777,600 |
| 2022-07-22 | 4.060 | 4.150 | 4.010 | 4.080 | 4.080 | 18,265,871 |
| 2022-07-21 | 3.970 | 4.080 | 3.940 | 4.040 | 4.040 | 16,957,260 |
| 2022-07-20 | 3.940 | 4.000 | 3.910 | 3.970 | 3.970 | 11,834,300 |
| 2022-07-19 | 3.950 | 4.030 | 3.910 | 3.990 | 3.990 | 17,536,900 |
| 2022-07-18 | 3.790 | 4.070 | 3.790 | 3.980 | 3.980 | 29,122,800 |
| 2022-07-15 | 3.810 | 3.880 | 3.750 | 3.790 | 3.790 | 15,225,252 |
| 2022-07-14 | 3.920 | 3.930 | 3.830 | 3.850 | 3.850 | 15,560,009 |
| 2022-07-13 | 3.780 | 3.900 | 3.770 | 3.900 | 3.900 | 16,528,430 |
| 2022-07-12 | 3.850 | 3.960 | 3.810 | 3.820 | 3.820 | 15,881,130 |
| 2022-07-11 | 3.860 | 3.900 | 3.770 | 3.850 | 3.850 | 14,780,749 |
| 2022-07-08 | 3.890 | 3.920 | 3.800 | 3.860 | 3.860 | 20,315,789 |
| 2022-07-07 | 3.700 | 3.900 | 3.700 | 3.870 | 3.870 | 29,656,349 |
| 2022-07-06 | 3.780 | 3.830 | 3.680 | 3.740 | 3.740 | 29,058,489 |
| 2022-07-05 | 3.700 | 3.730 | 3.620 | 3.670 | 3.670 | 14,430,960 |
| 2022-07-04 | 3.680 | 3.730 | 3.610 | 3.710 | 3.710 | 19,511,771 |
| 2022-07-01 | 3.740 | 3.750 | 3.640 | 3.680 | 3.680 | 19,218,336 |
| 2022-06-30 | 3.770 | 3.820 | 3.650 | 3.670 | 3.670 | 38,954,076 |
| 2022-06-29 | 3.900 | 3.970 | 3.780 | 3.800 | 3.800 | 41,731,300 |
| 2022-06-28 | 3.870 | 4.100 | 3.810 | 3.980 | 3.980 | 53,012,897 |
| 2022-06-27 | 3.920 | 3.980 | 3.840 | 3.870 | 3.870 | 53,593,500 |
| 2022-06-24 | 3.960 | 4.120 | 3.830 | 3.950 | 3.950 | 77,866,694 |
| 2022-06-23 | 4.200 | 4.610 | 4.010 | 4.070 | 4.070 | 134,615,441 |
| 2022-06-22 | 3.850 | 4.190 | 3.720 | 4.190 | 4.190 | 89,260,379 |
| 2022-06-21 | 3.470 | 3.810 | 3.440 | 3.810 | 3.810 | 48,493,271 |
| 2022-06-20 | 3.380 | 3.520 | 3.370 | 3.460 | 3.460 | 14,685,983 |
| 2022-06-17 | 3.380 | 3.420 | 3.360 | 3.400 | 3.400 | 12,032,900 |
| 2022-06-16 | 3.450 | 3.490 | 3.380 | 3.400 | 3.400 | 16,131,145 |
| 2022-06-15 | 3.440 | 3.550 | 3.390 | 3.450 | 3.450 | 21,744,100 |
| 2022-06-14 | 3.330 | 3.450 | 3.330 | 3.430 | 3.430 | 17,385,511 |
| 2022-06-13 | 3.400 | 3.560 | 3.380 | 3.440 | 3.440 | 22,575,621 |
| 2022-06-10 | 3.420 | 3.470 | 3.400 | 3.420 | 3.420 | 14,362,301 |
| 2022-06-09 | 3.460 | 3.510 | 3.410 | 3.440 | 3.440 | 14,569,560 |
| 2022-06-08 | 3.410 | 3.510 | 3.370 | 3.500 | 3.500 | 29,147,390 |
| 2022-06-07 | 3.520 | 3.640 | 3.400 | 3.450 | 3.450 | 34,238,700 |
| 2022-06-06 | 3.320 | 3.670 | 3.320 | 3.500 | 3.500 | 40,830,555 |
| 2022-06-02 | 3.370 | 3.410 | 3.290 | 3.340 | 3.340 | 29,588,500 |
| 2022-06-01 | 3.400 | 3.520 | 3.310 | 3.370 | 3.370 | 45,853,323 |
| 2022-05-31 | 3.170 | 3.440 | 3.140 | 3.440 | 3.440 | 39,193,148 |
| 2022-05-30 | 3.210 | 3.230 | 3.110 | 3.130 | 3.130 | 14,720,585 |
| 2022-05-27 | 3.170 | 3.260 | 3.140 | 3.200 | 3.200 | 20,830,900 |
| 2022-05-26 | 3.200 | 3.220 | 3.100 | 3.170 | 3.170 | 15,627,300 |
| 2022-05-25 | 3.130 | 3.190 | 3.110 | 3.190 | 3.190 | 17,817,730 |
| 2022-05-24 | 3.270 | 3.350 | 3.110 | 3.120 | 3.120 | 32,119,310 |
| 2022-05-23 | 3.380 | 3.400 | 3.230 | 3.260 | 3.260 | 38,622,401 |
| 2022-05-20 | 3.600 | 3.650 | 3.320 | 3.350 | 3.350 | 67,690,606 |
| 2022-05-19 | 3.750 | 4.100 | 3.470 | 3.620 | 3.620 | 117,083,081 |
| 2022-05-18 | 3.760 | 3.760 | 3.670 | 3.760 | 3.760 | 35,926,066 |
| 2022-05-17 | 3.060 | 3.420 | 3.060 | 3.420 | 3.420 | 25,055,207 |
| 2022-05-16 | 3.390 | 3.390 | 3.110 | 3.110 | 3.110 | 90,566,502 |
| 2022-05-13 | 3.100 | 3.450 | 3.100 | 3.450 | 3.450 | 80,355,631 |
| 2022-05-12 | 3.480 | 3.480 | 3.100 | 3.140 | 3.140 | 71,020,135 |
| 2022-05-11 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 7,898,400 |
| 2022-05-10 | 2.630 | 2.950 | 2.630 | 2.950 | 2.950 | 10,149,542 |
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.