Shenzhen Huakong Seg Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.550	2.720	2.550	2.680	2.680	9,258,500
2022-05-06	2.570	2.600	2.470	2.560	2.560	6,414,282
2022-05-05	2.570	2.720	2.460	2.640	2.640	11,496,504
2022-04-29	2.390	2.540	2.390	2.520	2.520	8,530,324
2022-04-28	2.480	2.480	2.370	2.390	2.390	6,398,024
2022-04-27	2.420	2.500	2.320	2.490	2.490	9,452,846
2022-04-26	2.580	2.600	2.400	2.430	2.430	12,833,015
2022-04-25	2.750	2.750	2.540	2.580	2.580	10,870,800
2022-04-22	2.790	2.800	2.730	2.750	2.750	6,928,000
2022-04-21	2.870	2.890	2.760	2.790	2.790	7,787,500
2022-04-20	2.910	2.930	2.840	2.860	2.860	5,493,400
2022-04-19	2.920	2.980	2.890	2.930	2.930	6,573,765
2022-04-18	2.840	3.000	2.770	2.950	2.950	11,523,301
2022-04-15	2.880	2.900	2.810	2.840	2.840	7,656,000
2022-04-14	2.910	2.920	2.870	2.880	2.880	6,471,674
2022-04-13	2.880	2.980	2.870	2.920	2.920	12,928,056
2022-04-12	2.760	2.870	2.740	2.860	2.860	7,867,060
2022-04-11	2.860	2.870	2.750	2.760	2.760	9,004,920
2022-04-08	2.920	2.940	2.840	2.870	2.870	10,119,400
2022-04-07	3.010	3.010	2.920	2.940	2.940	6,683,700
2022-04-06	2.910	3.030	2.910	3.010	3.010	9,449,700
2022-04-01	2.950	2.990	2.940	2.970	2.970	5,878,301
2022-03-31	2.910	3.000	2.910	2.950	2.950	6,678,300
2022-03-30	2.940	2.950	2.900	2.930	2.930	5,804,200
2022-03-29	2.940	2.970	2.870	2.940	2.940	11,566,000
2022-03-28	2.900	2.950	2.830	2.920	2.920	9,122,010
2022-03-25	2.860	2.910	2.840	2.860	2.860	5,364,756
2022-03-24	2.880	2.910	2.850	2.860	2.860	4,931,900
2022-03-23	2.940	2.960	2.880	2.900	2.900	6,671,900
2022-03-22	2.960	2.970	2.900	2.930	2.930	5,664,500
2022-03-21	2.920	2.970	2.900	2.930	2.930	7,363,346
2022-03-18	2.870	2.930	2.830	2.900	2.900	7,650,000
2022-03-17	2.820	2.900	2.820	2.840	2.840	7,584,095
2022-03-16	2.760	2.850	2.700	2.810	2.810	10,038,356
2022-03-15	2.910	2.920	2.730	2.740	2.740	9,965,495
2022-03-14	2.990	3.000	2.910	2.920	2.920	5,492,200
2022-03-11	2.950	3.010	2.900	2.990	2.990	7,469,202
2022-03-10	2.950	3.020	2.940	2.990	2.990	8,513,200
2022-03-09	3.000	3.040	2.790	2.920	2.920	12,453,000
2022-03-08	3.100	3.120	2.950	2.980	2.980	11,391,858
2022-03-07	3.150	3.170	3.080	3.090	3.090	7,789,300
2022-03-04	3.210	3.210	3.130	3.140	3.140	6,400,715
2022-03-03	3.230	3.250	3.190	3.220	3.220	6,473,338
2022-03-02	3.210	3.270	3.210	3.220	3.220	6,559,800
2022-03-01	3.180	3.270	3.170	3.240	3.240	9,572,795
2022-02-28	3.170	3.210	3.090	3.160	3.160	10,974,000
2022-02-25	3.200	3.270	3.170	3.180	3.180	8,798,526
2022-02-24	3.330	3.330	3.150	3.190	3.190	12,984,900
2022-02-23	3.300	3.330	3.260	3.320	3.320	8,027,552
2022-02-22	3.340	3.390	3.280	3.300	3.300	8,510,886
2022-02-21	3.310	3.350	3.280	3.340	3.340	10,123,517
2022-02-18	3.300	3.320	3.270	3.310	3.310	8,840,720
2022-02-17	3.260	3.370	3.240	3.300	3.300	14,039,721
2022-02-16	3.230	3.260	3.200	3.250	3.250	5,641,200
2022-02-15	3.260	3.270	3.190	3.220	3.220	6,055,100
2022-02-14	3.170	3.270	3.160	3.250	3.250	6,927,683
2022-02-11	3.220	3.260	3.180	3.200	3.200	6,526,900
2022-02-10	3.260	3.280	3.220	3.250	3.250	6,215,000
2022-02-09	3.250	3.280	3.240	3.260	3.260	6,918,691
2022-02-08	3.140	3.250	3.120	3.240	3.240	10,936,292

← NewerPage 19 of 21 · 1,212 trading daysOlder →

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.